Indicators

Europe ETF FTSE Vanguard (NY: VGK )

67.33 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	30.29	30.29	30.07	30.20	2,194,283	-0.19(-0.62%)
Apr 27, 2012	30.42	30.48	30.23	30.39	1,926,939	+0.17(+0.58%)
Apr 26, 2012	29.88	30.27	29.85	30.21	1,873,311	+0.15(+0.49%)
Apr 25, 2012	30.00	30.13	29.85	30.07	3,008,311	+0.48(+1.64%)
Apr 24, 2012	29.40	29.70	29.36	29.58	2,105,321	+0.27(+0.92%)
Apr 23, 2012	29.30	29.37	29.05	29.31	3,554,205	-0.66(-2.20%)
Apr 20, 2012	29.85	30.08	29.83	29.97	1,765,228	+0.38(+1.27%)
Apr 19, 2012	29.78	29.94	29.44	29.60	2,704,442	-0.16(-0.54%)
Apr 18, 2012	29.70	29.97	29.68	29.76	1,676,904	-0.29(-0.96%)
Apr 17, 2012	29.76	30.09	29.65	30.05	2,119,197	+0.62(+2.10%)
Apr 16, 2012	29.40	29.50	29.11	29.43	3,158,360	+0.33(+1.13%)
Apr 13, 2012	29.55	29.56	29.09	29.10	2,906,680	-0.82(-2.74%)
Apr 12, 2012	29.46	29.98	29.44	29.92	2,717,288	+0.61(+2.09%)
Apr 11, 2012	29.49	29.55	29.24	29.31	4,011,595	+0.52(+1.82%)
Apr 10, 2012	29.46	29.56	28.78	28.78	4,540,423	-0.78(-2.64%)
Apr 09, 2012	29.38	29.70	29.33	29.56	2,634,872	-0.15(-0.50%)
Apr 05, 2012	29.66	29.93	29.62	29.71	2,275,477	-0.29(-0.98%)
Apr 04, 2012	30.16	30.25	29.89	30.00	2,623,114	-0.78(-2.54%)
Apr 03, 2012	31.30	31.31	30.67	30.79	2,693,157	-0.69(-2.18%)

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.