Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.34 -0.12 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 31.32 31.43 31.17 31.33 1,378,328 -0.05(-0.16%)
Oct 28, 2010 31.41 31.41 31.14 31.38 1,088,528 +0.39(+1.25%)
Oct 27, 2010 31.13 31.18 30.75 30.99 1,031,744 -0.53(-1.67%)
Oct 25, 2010 31.77 31.86 31.50 31.52 1,079,577 +0.07(+0.21%)
Oct 22, 2010 31.56 31.58 31.36 31.45 745,585 +0.09(+0.29%)
Oct 21, 2010 31.60 31.82 31.21 31.36 986,410 -0.08(-0.25%)
Oct 20, 2010 30.98 31.56 30.98 31.44 1,299,754 +0.71(+2.29%)
Oct 19, 2010 30.96 31.13 30.59 30.73 2,030,808 -0.75(-2.39%)
Oct 18, 2010 31.36 31.73 31.32 31.49 2,261,670 +0.01(+0.02%)
Oct 15, 2010 31.75 31.76 31.29 31.48 1,149,014 -0.15(-0.47%)
Oct 14, 2010 31.65 31.72 31.42 31.63 1,838,445 +0.22(+0.70%)
Oct 13, 2010 31.32 31.59 31.25 31.41 1,163,710 +0.46(+1.49%)
Oct 12, 2010 30.76 30.97 30.49 30.95 1,377,071 +0.10(+0.34%)
Oct 11, 2010 30.99 31.03 30.79 30.84 562,906 -0.14(-0.46%)
Oct 08, 2010 30.98 31.00 30.72 30.98 1,319,223 +0.19(+0.62%)
Oct 07, 2010 31.15 31.16 30.60 30.79 577,288 -0.09(-0.28%)
Oct 06, 2010 30.81 30.96 30.74 30.88 1,277,099 +0.16(+0.52%)
Oct 05, 2010 30.34 30.80 30.27 30.72 1,688,432 +0.97(+3.26%)
Oct 04, 2010 30.00 30.13 29.67 29.75 1,185,815 -0.49(-1.62%)
Oct 01, 2010 30.24 30.35 30.00 30.24 1,201,784 +0.37(+1.25%)
Sep 30, 2010 30.30 30.44 29.73 29.87 1,385,711 -0.16(-0.53%)
Sep 29, 2010 30.10 30.16 29.92 30.03 970,771 -0.17(-0.55%)
Sep 28, 2010 29.93 30.21 29.59 30.19 2,612,143 +0.30(+1.01%)
Sep 27, 2010 30.09 30.12 29.89 29.89 1,364,314 -0.32(-1.06%)
Sep 24, 2010 29.95 30.22 29.84 30.21 1,675,258 +0.99(+3.40%)
Sep 23, 2010 29.24 29.52 29.12 29.22 982,708 -0.45(-1.51%)
Sep 22, 2010 29.75 29.92 29.51 29.67 938,743 +0.06(+0.19%)
Sep 21, 2010 29.67 29.88 29.33 29.61 2,067,051 +0.05(+0.17%)
Sep 20, 2010 29.18 29.58 29.11 29.56 852,089 +0.57(+1.97%)
Sep 17, 2010 28.99 29.28 28.92 28.99 1,278,572 -0.31(-1.05%)
Sep 15, 2010 29.10 29.33 29.02 29.30 652,442 -0.01(-0.04%)
Sep 14, 2010 28.99 29.41 28.86 29.31 1,065,484 +0.28(+0.95%)
Sep 13, 2010 28.96 29.06 28.89 29.04 1,000,828 +0.56(+1.96%)
Sep 10, 2010 28.48 28.55 28.42 28.48 587,164 +0.07(+0.26%)
Sep 09, 2010 28.59 28.64 28.28 28.40 1,943,722 +0.26(+0.94%)
Sep 08, 2010 28.05 28.34 28.05 28.14 1,278,796 +0.31(+1.12%)
Sep 07, 2010 28.01 28.07 27.83 27.83 1,421,445 -0.61(-2.13%)
Sep 03, 2010 28.39 28.50 28.21 28.43 1,509,364 +0.29(+1.05%)
Sep 02, 2010 27.96 28.14 27.85 28.14 1,333,756 +0.23(+0.83%)
Sep 01, 2010 27.61 28.01 27.55 27.91 2,263,456 +1.12(+4.16%)
Aug 31, 2010 26.79 27.01 26.63 26.79 326 +0.05(+0.18%)
Aug 30, 2010 27.04 27.04 26.66 26.74 1,515,657 -0.48(-1.76%)
Aug 27, 2010 26.75 27.22 26.51 27.22 1,510,964 +0.61(+2.28%)
Aug 26, 2010 26.82 27.02 26.52 26.61 1,668,072 -0.01(-0.02%)
Aug 25, 2010 26.37 26.70 26.22 26.62 2,555,920 -0.01(-0.02%)
Aug 24, 2010 26.62 26.81 26.41 26.63 2,066,794 -0.46(-1.70%)
Aug 23, 2010 27.25 27.45 27.07 27.09 623,408 -0.01(-0.02%)
Aug 20, 2010 27.10 27.17 26.93 27.09 1,345,833 -0.34(-1.25%)
Aug 19, 2010 28.04 28.09 27.31 27.44 1,795,251 -0.62(-2.21%)
Aug 18, 2010 28.16 28.22 27.93 28.05 485,284 -0.02(-0.07%)
Aug 17, 2010 28.06 28.19 27.87 28.07 1,171,274 +0.32(+1.17%)
Aug 16, 2010 27.48 27.86 27.40 27.75 920,374 +0.25(+0.89%)
Aug 13, 2010 27.50 27.75 27.50 27.50 1,168,259 -0.12(-0.44%)
Aug 12, 2010 27.41 27.73 27.39 27.63 855,211 -0.02(-0.07%)
Aug 11, 2010 28.07 28.08 27.63 27.64 2,265,291 -1.42(-4.89%)
Aug 10, 2010 28.81 29.23 28.59 29.07 976,381 -0.26(-0.88%)
Aug 09, 2010 29.30 29.39 29.22 29.32 1,375,074 +0.04(+0.15%)
Aug 06, 2010 29.28 29.31 28.89 29.28 791,390 +0.08(+0.27%)
Aug 05, 2010 29.15 29.21 28.97 29.20 1,790,509 -0.01(-0.02%)
Aug 04, 2010 29.14 29.34 29.02 29.21 1,204,141 -0.02(-0.08%)
Aug 03, 2010 29.15 29.30 28.95 29.23 1,825,198 +0.01(+0.02%)
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.