Indicators

Europe ETF FTSE Vanguard (NY: VGK )

67.77 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	34.13	34.32	34.07	34.21	4,941,833	+0.31(+0.92%)
Mar 27, 2013	33.72	33.96	33.63	33.90	3,448,468	-0.39(-1.14%)
Mar 26, 2013	34.20	34.35	34.09	34.29	2,932,322	+0.17(+0.49%)
Mar 25, 2013	34.64	34.71	34.00	34.12	10,376,177	-0.56(-1.61%)
Mar 22, 2013	34.55	34.77	34.52	34.68	4,783,508	+0.36(+1.05%)
Mar 21, 2013	34.36	34.57	34.25	34.32	5,294,693	-0.46(-1.32%)
Mar 20, 2013	34.83	34.88	34.68	34.77	3,145,243	+0.28(+0.82%)
Mar 19, 2013	34.79	34.86	34.26	34.49	10,065,896	-0.15(-0.44%)
Mar 18, 2013	34.63	34.98	34.58	34.64	5,960,764	-0.51(-1.46%)
Mar 15, 2013	35.21	35.27	35.07	35.16	1,808,355	-0.03(-0.10%)
Mar 14, 2013	34.86	35.20	34.84	35.19	3,907,735	+0.51(+1.46%)
Mar 13, 2013	34.69	34.80	34.50	34.68	1,836,476	-0.12(-0.34%)
Mar 12, 2013	34.95	35.02	34.74	34.80	2,686,439	-0.10(-0.30%)
Mar 11, 2013	34.68	34.92	34.65	34.91	2,398,591	+0.12(+0.34%)
Mar 08, 2013	34.82	34.84	34.57	34.79	3,480,197	-0.02(-0.06%)
Mar 07, 2013	34.73	34.84	34.72	34.81	2,057,347	+0.27(+0.78%)
Mar 06, 2013	34.74	34.74	34.43	34.54	2,442,305	-0.07(-0.20%)
Mar 05, 2013	34.58	34.69	34.55	34.61	4,071,897	+0.40(+1.17%)
Mar 04, 2013	33.89	34.21	33.83	34.21	3,878,277	+0.20(+0.59%)

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.