Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

71.04 +1.21 (+1.73%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 29.19 29.41 28.92 29.16 947,716 -0.13(-0.43%)
Nov 27, 2009 29.01 29.59 28.90 29.29 888,447 -1.11(-3.67%)
Nov 25, 2009 30.20 30.40 30.02 30.40 798,579 +0.46(+1.54%)
Nov 24, 2009 30.02 30.07 29.80 29.94 901,453 -0.05(-0.17%)
Nov 23, 2009 30.04 30.24 29.95 29.99 730,199 +0.64(+2.16%)
Nov 20, 2009 29.26 29.41 29.21 29.36 748,181 -0.35(-1.17%)
Nov 19, 2009 29.84 29.84 29.45 29.70 962,530 -0.57(-1.89%)
Nov 18, 2009 30.33 30.39 30.08 30.27 977,881 +0.01(+0.02%)
Nov 17, 2009 30.20 30.27 29.95 30.27 855,962 -0.14(-0.47%)
Nov 16, 2009 30.15 30.55 30.15 30.41 874,616 +0.55(+1.86%)
Nov 13, 2009 29.61 29.94 29.45 29.86 640,996 +0.31(+1.06%)
Nov 12, 2009 29.77 29.90 29.42 29.55 786,008 -0.24(-0.79%)
Nov 11, 2009 30.02 30.10 29.66 29.78 590,291 -0.03(-0.12%)
Nov 10, 2009 29.61 29.85 29.55 29.82 661,573 -0.11(-0.37%)
Nov 09, 2009 29.59 29.93 29.59 29.93 612,073 +0.86(+2.96%)
Nov 06, 2009 28.74 29.10 28.66 29.07 517,864 +0.05(+0.16%)
Nov 05, 2009 28.82 29.10 28.73 29.02 647,892 +0.52(+1.82%)
Nov 04, 2009 28.48 28.77 28.39 28.50 894,919 +0.44(+1.58%)
Nov 03, 2009 27.72 28.16 27.62 28.06 1,393,394 -0.17(-0.61%)
Nov 02, 2009 28.12 28.59 27.86 28.23 1,067,626 +0.33(+1.20%)
Oct 30, 2009 28.84 28.94 27.89 27.90 1,167,590 -1.20(-4.11%)
Oct 29, 2009 28.68 29.15 28.64 29.09 894,199 +1.03(+3.66%)
Oct 28, 2009 28.62 28.72 28.01 28.06 871,777 -0.79(-2.72%)
Oct 27, 2009 29.12 29.25 28.80 28.85 642,359 -0.18(-0.64%)
Oct 26, 2009 29.71 29.92 28.95 29.03 614,451 -0.59(-2.01%)
Oct 23, 2009 29.78 29.81 29.53 29.63 1,013,277 -0.54(-1.78%)
Oct 22, 2009 29.83 30.21 29.59 30.17 773,918 +0.36(+1.22%)
Oct 21, 2009 29.86 30.28 29.77 29.80 758,483 -0.05(-0.15%)
Oct 20, 2009 29.68 29.89 29.68 29.85 1,049,548 -0.21(-0.69%)
Oct 19, 2009 29.88 30.12 29.72 30.06 618,781 +0.43(+1.46%)
Oct 16, 2009 29.58 29.71 29.38 29.62 517,632 -0.35(-1.18%)
Oct 15, 2009 29.74 29.97 29.66 29.97 446,391 +0.15(+0.50%)
Oct 14, 2009 29.69 29.82 29.52 29.82 840,186 +0.79(+2.70%)
Oct 13, 2009 29.05 29.36 28.81 29.04 520,285 +0.08(+0.28%)
Oct 12, 2009 29.24 29.26 28.96 28.96 776,300 +0.18(+0.64%)
Oct 09, 2009 28.81 28.87 28.66 28.77 433,092 -0.14(-0.50%)
Oct 08, 2009 28.88 29.06 28.65 28.92 579,365 +0.43(+1.50%)
Oct 07, 2009 28.49 28.56 28.32 28.49 537,909 +0.01(+0.02%)
Oct 06, 2009 28.32 28.68 28.28 28.48 527,524 +0.53(+1.88%)
Oct 05, 2009 27.60 28.08 27.56 27.96 517,602 +0.47(+1.70%)
Oct 02, 2009 27.34 27.73 27.34 27.49 744,868 -0.23(-0.81%)
Oct 01, 2009 28.37 28.40 27.71 27.72 1,073,253 -0.92(-3.21%)
Sep 30, 2009 28.82 28.84 28.29 28.64 982,461 +0.06(+0.22%)
Sep 29, 2009 28.81 28.81 28.46 28.57 448,045 -0.10(-0.36%)
Sep 28, 2009 28.29 28.81 28.29 28.68 490,950 +0.40(+1.41%)
Sep 25, 2009 28.28 28.47 28.17 28.28 1,295,835 -0.08(-0.26%)
Sep 24, 2009 29.06 29.07 28.20 28.35 1,631,575 -0.56(-1.94%)
Sep 23, 2009 29.31 29.45 28.89 28.91 767,570 -0.28(-0.97%)
Sep 22, 2009 29.26 29.27 29.07 29.20 1,187,352 +0.38(+1.30%)
Sep 21, 2009 28.61 28.85 28.52 28.82 518,207 -0.27(-0.91%)
Sep 18, 2009 29.25 29.25 28.98 29.09 612,884 -0.04(-0.14%)
Sep 17, 2009 29.07 29.27 28.94 29.13 642,492 +0.23(+0.81%)
Sep 16, 2009 28.97 29.21 28.83 28.89 1,380,849 +0.26(+0.90%)
Sep 15, 2009 28.46 28.65 28.25 28.64 570,323 +0.12(+0.40%)
Sep 14, 2009 28.18 28.52 28.09 28.52 551,975 +0.17(+0.59%)
Sep 11, 2009 28.54 28.61 28.26 28.35 906,725 -0.04(-0.14%)
Sep 10, 2009 28.13 28.46 27.90 28.39 465,234 +0.23(+0.82%)
Sep 09, 2009 28.02 28.28 27.94 28.16 459,707 +0.38(+1.37%)
Sep 08, 2009 27.79 27.85 27.61 27.78 515,299 +0.68(+2.49%)
Sep 04, 2009 26.70 27.18 26.59 27.10 549,391 +0.48(+1.80%)
Sep 03, 2009 26.75 26.78 26.44 26.63 539,149 +0.18(+0.70%)
Sep 02, 2009 26.28 26.56 26.21 26.44 867,848 +0.02(+0.09%)
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.