Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.34 -0.12 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 40.65 42.11 40.33 41.75 3,168,115 +0.55(+1.34%)
Jan 30, 2008 41.09 42.19 40.93 41.20 723,430 -0.25(-0.59%)
Jan 29, 2008 41.39 41.48 40.95 41.44 581,687 +0.19(+0.46%)
Jan 28, 2008 40.68 41.25 40.17 41.25 1,230,632 +0.85(+2.11%)
Jan 25, 2008 41.82 41.93 40.27 40.40 1,534,244 -0.86(-2.08%)
Jan 24, 2008 40.48 41.33 40.48 41.26 1,714,917 +1.17(+2.92%)
Jan 23, 2008 38.15 40.35 37.78 40.09 5,046,884 -0.13(-0.32%)
Jan 22, 2008 37.66 40.39 36.78 40.22 2,290,063 -1.16(-2.80%)
Jan 21, 2008 41.84 42.33 41.16 41.38 0 +0.00(+0.00%)
Jan 18, 2008 41.84 42.33 41.16 41.38 1,225,818 -0.13(-0.31%)
Jan 17, 2008 42.48 42.72 41.28 41.51 3,185,260 -0.61(-1.46%)
Jan 16, 2008 42.81 43.16 42.01 42.12 1,422,672 -0.83(-1.93%)
Jan 15, 2008 43.52 43.83 42.94 42.95 1,190,041 -1.42(-3.21%)
Jan 14, 2008 44.72 44.72 44.17 44.37 877,442 +0.69(+1.59%)
Jan 11, 2008 43.83 44.14 43.49 43.68 2,473,277 -0.81(-1.82%)
Jan 10, 2008 43.93 44.71 43.93 44.48 1,428,100 +0.04(+0.08%)
Jan 09, 2008 44.19 44.56 43.98 44.45 810,819 +0.06(+0.14%)
Jan 08, 2008 45.04 45.38 44.36 44.38 718,442 -0.34(-0.76%)
Jan 07, 2008 44.82 45.01 44.49 44.72 986,399 -0.02(-0.04%)
Jan 04, 2008 45.56 45.56 44.56 44.74 876,638 -1.12(-2.43%)
Jan 03, 2008 45.90 45.91 45.58 45.86 801,859 +0.17(+0.36%)
Jan 02, 2008 46.31 46.31 45.55 45.69 883,496 -0.18(-0.39%)
Jan 01, 2008 46.23 46.42 45.69 45.87 868,771 +0.00(+0.00%)
Dec 31, 2007 46.23 46.42 45.69 45.87 868,771 -0.48(-1.04%)
Dec 28, 2007 46.33 46.43 46.15 46.35 597,209 +0.44(+0.96%)
Dec 27, 2007 46.05 46.09 45.75 45.91 647,065 +0.07(+0.15%)
Dec 26, 2007 45.66 45.94 45.24 45.85 331,391 +0.12(+0.27%)
Dec 24, 2007 45.79 45.79 45.46 45.72 315,785 -1.20(-2.56%)
Dec 21, 2007 46.81 46.94 46.64 46.92 629,939 +0.65(+1.40%)
Dec 20, 2007 46.35 46.35 45.95 46.27 493,903 +0.25(+0.55%)
Dec 19, 2007 46.32 46.41 45.77 46.02 367,672 -0.39(-0.83%)
Dec 18, 2007 46.61 46.75 45.82 46.41 418,056 +0.40(+0.87%)
Dec 17, 2007 46.26 46.50 45.89 46.01 719,487 -0.86(-1.84%)
Dec 14, 2007 47.12 47.48 46.87 46.88 1,155,323 -1.16(-2.41%)
Dec 13, 2007 48.26 48.27 47.57 48.03 476,003 -0.90(-1.83%)
Dec 12, 2007 49.60 49.60 48.57 48.93 784,063 +0.99(+2.06%)
Dec 11, 2007 49.43 49.43 47.79 47.94 547,784 -1.29(-2.62%)
Dec 10, 2007 48.70 49.35 48.70 49.23 282,991 +0.56(+1.15%)
Dec 07, 2007 49.05 49.05 48.60 48.67 253,544 -0.06(-0.13%)
Dec 06, 2007 48.22 48.78 48.08 48.73 293,275 +0.38(+0.79%)
Dec 05, 2007 48.67 48.67 48.15 48.35 295,404 +0.46(+0.96%)
Dec 04, 2007 47.82 48.02 47.77 47.89 496,929 -0.28(-0.59%)
Dec 03, 2007 49.17 49.17 48.11 48.18 276,132 -0.15(-0.32%)
Nov 30, 2007 48.30 48.94 48.16 48.33 407,535 +0.23(+0.48%)
Nov 29, 2007 47.88 48.36 47.69 48.10 770,378 -0.52(-1.07%)
Nov 28, 2007 47.34 48.69 47.34 48.62 410,390 +1.47(+3.12%)
Nov 27, 2007 47.07 47.16 46.58 47.15 408,336 +0.67(+1.45%)
Nov 26, 2007 47.18 47.61 46.45 46.47 505,257 -1.04(-2.18%)
Nov 23, 2007 47.05 47.54 47.04 47.51 275,822 +1.16(+2.51%)
Nov 21, 2007 46.31 46.80 46.08 46.34 655,710 -0.73(-1.55%)
Nov 20, 2007 46.35 47.37 46.35 47.07 632,482 +0.91(+1.97%)
Nov 19, 2007 46.99 47.05 46.08 46.16 554,132 -1.48(-3.11%)
Nov 16, 2007 47.32 47.78 47.14 47.65 492,288 +0.25(+0.52%)
Nov 15, 2007 47.54 47.82 46.94 47.40 663,998 -0.65(-1.35%)
Nov 14, 2007 48.80 48.81 47.97 48.05 302,409 -0.32(-0.66%)
Nov 13, 2007 48.02 48.40 47.73 48.37 303,225 +1.25(+2.65%)
Nov 12, 2007 47.82 47.82 47.01 47.12 386,409 -0.78(-1.63%)
Nov 09, 2007 48.83 48.83 47.82 47.90 845,044 -1.15(-2.34%)
Nov 08, 2007 49.05 49.17 48.42 49.05 575,676 +0.46(+0.95%)
Nov 07, 2007 48.43 49.32 48.43 48.59 427,626 -0.80(-1.61%)
Nov 06, 2007 48.97 49.41 48.97 49.38 295,944 +0.63(+1.30%)
Nov 05, 2007 48.54 48.86 48.39 48.75 757,419 -0.54(-1.09%)
Nov 02, 2007 49.09 49.44 48.74 49.29 747,053 +0.26(+0.52%)
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.