Indicators

Europe ETF FTSE Vanguard (NY: VGK )

66.39 +0.50 (+0.76%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	46.18	46.34	45.98	45.98	178,118	-0.18(-0.39%)
Apr 27, 2007	45.97	46.21	45.91	46.16	196,550	+0.06(+0.13%)
Apr 26, 2007	46.20	46.26	45.95	46.10	223,300	-0.26(-0.57%)
Apr 25, 2007	46.21	46.39	46.10	46.36	385,760	+0.44(+0.95%)
Apr 24, 2007	45.86	45.93	45.67	45.93	259,511	+0.06(+0.12%)
Apr 23, 2007	45.94	46.08	45.84	45.87	504,832	-0.36(-0.77%)
Apr 20, 2007	46.18	46.24	46.00	46.23	558,332	+0.59(+1.29%)
Apr 19, 2007	45.36	45.75	45.23	45.64	898,584	-0.10(-0.21%)
Apr 18, 2007	45.64	45.91	45.52	45.74	432,410	-0.02(-0.05%)
Apr 17, 2007	45.86	45.90	45.65	45.76	619,173	+0.01(+0.03%)
Apr 16, 2007	45.69	45.86	45.61	45.75	247,767	+0.50(+1.10%)
Apr 13, 2007	45.20	45.26	44.98	45.25	281,857	+0.25(+0.56%)
Apr 12, 2007	44.55	45.00	44.39	45.00	229,335	+0.40(+0.89%)
Apr 11, 2007	44.97	44.97	44.42	44.60	1,081,759	-0.21(-0.48%)
Apr 10, 2007	44.69	44.85	44.58	44.82	173,225	+0.41(+0.93%)
Apr 09, 2007	44.59	44.64	44.35	44.41	529,951	-0.23(-0.52%)
Apr 05, 2007	44.42	44.64	44.33	44.64	483,790	+0.45(+1.01%)
Apr 04, 2007	44.13	44.28	44.01	44.19	419,035	+0.04(+0.10%)
Apr 03, 2007	43.95	44.22	43.90	44.15	187,905	+0.24(+0.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.