Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 41.81 42.36 41.81 42.17 303,675 +0.30(+0.72%)
Mar 28, 2008 42.31 42.42 41.63 41.87 657,994 -0.01(-0.01%)
Mar 27, 2008 42.25 42.49 41.81 41.88 253,902 +0.12(+0.28%)
Mar 26, 2008 41.73 41.96 41.49 41.76 399,889 +0.00(+0.00%)
Mar 25, 2008 41.61 41.79 41.14 41.76 487,025 +0.70(+1.70%)
Mar 24, 2008 40.83 41.28 40.55 41.06 820,291 +0.86(+2.13%)
Mar 21, 2008 39.86 40.51 39.40 40.21 445,361 +0.00(+0.00%)
Mar 20, 2008 39.86 40.51 39.40 40.21 445,361 +0.36(+0.89%)
Mar 19, 2008 40.71 41.10 39.79 39.85 435,330 -1.55(-3.74%)
Mar 18, 2008 40.77 41.49 40.77 41.40 417,469 +1.21(+3.01%)
Mar 17, 2008 39.65 40.53 39.60 40.19 633,162 -0.69(-1.69%)
Mar 14, 2008 41.95 42.02 40.57 40.88 763,019 -0.98(-2.34%)
Mar 13, 2008 41.36 42.01 40.99 41.86 595,176 +0.19(+0.46%)
Mar 12, 2008 41.51 42.03 41.51 41.67 500,247 +0.04(+0.10%)
Mar 11, 2008 41.38 41.63 40.77 41.63 649,582 +1.27(+3.14%)
Mar 10, 2008 40.71 41.01 40.22 40.36 554,388 -0.41(-1.01%)
Mar 07, 2008 40.81 41.33 40.59 40.77 314,243 -0.39(-0.94%)
Mar 06, 2008 41.74 41.77 41.13 41.16 323,532 -0.53(-1.28%)
Mar 05, 2008 41.60 41.92 41.28 41.69 551,920 +0.48(+1.18%)
Mar 04, 2008 41.08 41.29 40.71 41.20 511,100 -0.34(-0.81%)
Mar 03, 2008 41.62 41.67 41.22 41.54 416,338 -0.09(-0.21%)
Feb 29, 2008 42.16 42.16 41.48 41.63 839,973 -1.04(-2.44%)
Feb 28, 2008 42.64 42.88 42.42 42.67 334,216 -0.28(-0.64%)
Feb 27, 2008 42.45 43.21 42.42 42.95 489,811 +0.05(+0.11%)
Feb 26, 2008 42.30 43.06 42.06 42.90 584,169 +0.85(+2.03%)
Feb 25, 2008 41.68 42.12 41.35 42.04 563,356 +0.61(+1.46%)
Feb 22, 2008 41.43 41.49 40.76 41.44 564,327 +0.28(+0.69%)
Feb 21, 2008 41.21 41.57 40.94 41.16 447,783 +0.07(+0.18%)
Feb 20, 2008 40.53 41.26 40.46 41.08 1,473,114 -0.06(-0.15%)
Feb 19, 2008 41.30 41.58 41.00 41.14 584,403 +0.58(+1.44%)
Feb 18, 2008 40.27 40.65 40.19 40.56 0 +0.00(+0.00%)
Feb 15, 2008 40.27 40.65 40.19 40.56 366,671 -0.12(-0.30%)
Feb 14, 2008 41.27 41.27 40.67 40.68 1,438,169 -0.29(-0.70%)
Feb 13, 2008 40.54 41.11 40.52 40.97 1,021,116 +0.53(+1.32%)
Feb 12, 2008 40.05 40.81 40.05 40.44 1,203,828 +0.71(+1.79%)
Feb 11, 2008 39.32 39.73 39.03 39.73 787,655 +0.28(+0.70%)
Feb 08, 2008 39.24 39.72 39.12 39.45 723,881 -0.22(-0.56%)
Feb 07, 2008 39.51 39.91 39.29 39.67 981,834 -0.47(-1.18%)
Feb 06, 2008 40.14 40.69 39.94 40.14 1,616,023 +0.23(+0.57%)
Feb 05, 2008 40.87 40.89 39.88 39.92 1,242,940 -1.94(-4.63%)
Feb 04, 2008 42.22 42.27 41.85 41.85 880,220 -0.47(-1.11%)
Feb 01, 2008 42.16 42.42 41.80 42.33 821,206 +0.58(+1.38%)
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%)
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.