Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

69.83 -0.17 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 31.81 31.92 31.71 31.76 2,350,574 +0.01(+0.04%)
Nov 29, 2012 31.69 31.81 31.54 31.75 4,676,783 +0.30(+0.96%)
Nov 28, 2012 31.01 31.46 30.91 31.44 3,571,039 +0.29(+0.93%)
Nov 27, 2012 31.23 31.33 31.13 31.16 1,651,018 -0.17(-0.56%)
Nov 26, 2012 31.23 31.34 31.16 31.33 2,010,127 -0.12(-0.39%)
Nov 23, 2012 31.25 31.45 31.21 31.45 1,910,498 +0.77(+2.50%)
Nov 21, 2012 30.64 30.72 30.60 30.68 2,277,531 +0.09(+0.29%)
Nov 20, 2012 30.43 30.62 30.33 30.60 1,721,249 +0.11(+0.35%)
Nov 19, 2012 30.15 30.49 30.13 30.49 2,853,637 +0.75(+2.51%)
Nov 16, 2012 29.86 29.86 29.50 29.74 4,437,901 -0.19(-0.63%)
Nov 15, 2012 30.09 30.17 29.84 29.93 1,393,139 -0.01(-0.04%)
Nov 14, 2012 30.41 30.42 29.88 29.94 2,526,677 -0.27(-0.89%)
Nov 13, 2012 30.07 30.48 30.02 30.21 1,754,767 -0.15(-0.51%)
Nov 12, 2012 30.40 30.46 30.30 30.37 1,848,275 +0.06(+0.20%)
Nov 09, 2012 30.18 30.49 30.15 30.31 3,390,746 -0.05(-0.16%)
Nov 08, 2012 30.56 30.69 30.35 30.35 4,575,642 -0.33(-1.07%)
Nov 07, 2012 30.83 30.83 30.53 30.68 2,587,391 -0.54(-1.73%)
Nov 06, 2012 31.03 31.28 30.88 31.22 1,474,269 +0.34(+1.11%)
Nov 05, 2012 30.89 30.95 30.80 30.88 2,084,834 -0.12(-0.39%)
Nov 02, 2012 31.32 31.32 31.00 31.00 2,172,522 -0.33(-1.05%)
Nov 01, 2012 31.22 31.41 31.18 31.33 2,148,643 +0.34(+1.09%)
Oct 31, 2012 31.24 31.24 30.87 30.99 2,101,426 +0.04(+0.13%)
Oct 26, 2012 30.91 30.95 30.95 30.95 4,178,821 +0.02(+0.07%)
Oct 25, 2012 31.13 31.18 30.80 30.93 1,229,933 +0.19(+0.61%)
Oct 24, 2012 30.93 30.97 30.74 30.74 988,856 -0.01(-0.02%)
Oct 23, 2012 30.83 30.85 30.60 30.75 3,401,589 -0.60(-1.91%)
Oct 19, 2012 31.69 31.69 31.32 31.35 1,870,640 -0.41(-1.29%)
Oct 18, 2012 31.82 32.02 31.71 31.76 3,597,978 -0.21(-0.65%)
Oct 17, 2012 31.83 32.00 31.76 31.97 1,710,940 +0.29(+0.91%)
Oct 16, 2012 31.48 31.70 31.45 31.68 2,438,412 +0.57(+1.82%)
Oct 15, 2012 31.00 31.13 30.82 31.11 1,989,574 +0.33(+1.07%)
Oct 12, 2012 30.93 31.05 30.73 30.78 2,326,127 -0.03(-0.09%)
Oct 11, 2012 30.97 31.05 30.80 30.81 1,687,364 +0.25(+0.81%)
Oct 10, 2012 30.66 30.73 30.46 30.56 1,696,868 -0.01(-0.02%)
Oct 09, 2012 30.92 30.97 30.57 30.57 2,739,499 -0.55(-1.77%)
Oct 08, 2012 31.11 31.18 31.03 31.12 4,311,427 -0.24(-0.77%)
Oct 05, 2012 31.56 31.68 31.29 31.36 2,197,341 +0.07(+0.21%)
Oct 04, 2012 31.09 31.30 30.99 31.30 2,493,216 +0.44(+1.44%)
Oct 03, 2012 30.95 31.02 30.81 30.85 1,553,194 -0.15(-0.50%)
Oct 02, 2012 31.19 31.23 30.89 31.01 1,810,186 +0.21(+0.68%)
Oct 01, 2012 30.87 31.12 30.71 30.80 4,931,458 +0.34(+1.13%)
Sep 28, 2012 30.80 30.83 30.41 30.46 4,197,157 -0.67(-2.16%)
Sep 27, 2012 30.89 31.21 30.74 31.13 2,689,565 +0.42(+1.36%)
Sep 26, 2012 30.87 30.90 30.66 30.71 4,198,588 -0.44(-1.43%)
Sep 25, 2012 31.48 31.65 31.14 31.16 2,416,486 -0.28(-0.90%)
Sep 24, 2012 31.28 31.49 31.23 31.44 3,616,693 -0.14(-0.45%)
Sep 21, 2012 31.70 31.74 31.56 31.58 2,540,927 +0.12(+0.40%)
Sep 20, 2012 31.28 31.51 31.16 31.46 3,118,825 -0.24(-0.77%)
Sep 19, 2012 31.60 31.80 31.48 31.70 2,235,876 +0.12(+0.40%)
Sep 18, 2012 31.54 31.67 31.48 31.57 1,958,975 -0.18(-0.56%)
Sep 17, 2012 31.89 32.01 31.71 31.75 2,371,992 -0.18(-0.56%)
Sep 14, 2012 31.91 32.17 31.82 31.93 9,491,726 +0.33(+1.04%)
Sep 13, 2012 31.01 31.68 30.89 31.60 4,911,328 +0.52(+1.67%)
Sep 12, 2012 31.17 31.18 30.94 31.08 3,544,025 +0.11(+0.34%)
Sep 11, 2012 30.66 31.03 30.65 30.98 4,842,824 +0.45(+1.47%)
Sep 10, 2012 30.68 30.79 30.50 30.53 2,981,365 -0.32(-1.02%)
Sep 07, 2012 30.77 30.86 30.70 30.84 8,137,175 +0.43(+1.41%)
Sep 06, 2012 29.80 30.45 29.80 30.42 6,749,250 +0.89(+3.03%)
Sep 05, 2012 29.59 29.67 29.46 29.52 1,543,901 +0.02(+0.07%)
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.