Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

71.04 +1.21 (+1.73%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 41.91 41.99 41.38 41.63 5,643,835 -0.46(-1.08%)
May 28, 2015 41.91 42.12 41.71 42.08 3,782,268 -0.03(-0.07%)
May 27, 2015 41.67 42.14 41.58 42.11 5,185,256 +0.56(+1.34%)
May 26, 2015 41.97 41.99 41.46 41.55 5,780,661 -0.90(-2.11%)
May 22, 2015 42.66 42.45 42.45 42.45 4,146,651 -0.44(-1.03%)
May 21, 2015 42.74 42.96 42.70 42.89 3,384,078 +0.24(+0.57%)
May 20, 2015 42.55 42.79 42.47 42.65 5,850,177 +0.15(+0.35%)
May 19, 2015 42.49 42.60 42.41 42.50 5,592,875 -0.15(-0.34%)
May 18, 2015 42.64 42.73 42.52 42.65 4,557,642 -0.26(-0.60%)
May 15, 2015 42.74 42.94 42.55 42.91 4,571,263 -0.05(-0.12%)
May 14, 2015 42.75 42.97 42.68 42.96 4,480,664 +0.71(+1.67%)
May 13, 2015 42.38 42.51 42.19 42.25 3,791,617 +0.29(+0.70%)
May 12, 2015 41.99 42.11 41.85 41.96 4,649,955 -0.15(-0.37%)
May 11, 2015 42.10 42.27 42.03 42.11 7,043,240 -0.16(-0.38%)
May 08, 2015 42.05 42.41 42.01 42.27 6,922,874 +0.99(+2.40%)
May 07, 2015 41.26 41.38 41.08 41.28 5,990,141 -0.15(-0.37%)
May 06, 2015 41.52 41.66 41.27 41.44 6,712,509 +0.28(+0.68%)
May 05, 2015 41.66 41.69 41.10 41.16 6,522,214 -0.68(-1.63%)
May 04, 2015 41.89 41.95 41.74 41.84 14,272,276 +0.00(+0.00%)
May 01, 2015 41.74 41.84 41.47 41.84 7,327,541 +0.33(+0.80%)
Apr 30, 2015 41.52 41.76 41.44 41.51 7,767,171 -0.10(-0.25%)
Apr 29, 2015 41.72 41.96 41.47 41.61 9,753,924 -0.35(-0.82%)
Apr 28, 2015 41.77 41.97 41.62 41.96 6,036,075 -0.06(-0.14%)
Apr 27, 2015 41.94 42.22 41.82 42.02 9,339,728 +0.36(+0.86%)
Apr 24, 2015 41.59 41.79 41.36 41.66 4,263,760 +0.16(+0.39%)
Apr 23, 2015 41.05 41.56 41.00 41.49 4,432,029 +0.23(+0.55%)
Apr 22, 2015 41.20 41.27 40.95 41.27 5,105,374 -0.01(-0.02%)
Apr 21, 2015 40.94 41.36 41.12 41.27 5,430,377 +0.33(+0.81%)
Apr 20, 2015 40.85 41.10 40.85 40.94 4,336,290 +0.08(+0.20%)
Apr 17, 2015 40.85 40.98 40.69 40.86 7,873,537 -0.59(-1.43%)
Apr 16, 2015 41.44 41.58 41.18 41.46 4,059,512 +0.06(+0.14%)
Apr 15, 2015 41.33 41.47 41.09 41.40 4,867,626 +0.21(+0.52%)
Apr 14, 2015 41.08 41.24 41.06 41.19 3,853,191 +0.35(+0.85%)
Apr 13, 2015 41.00 41.03 40.76 40.84 6,307,244 -0.21(-0.50%)
Apr 10, 2015 40.94 41.07 40.86 41.05 7,291,337 +0.12(+0.29%)
Apr 09, 2015 41.00 41.01 40.79 40.93 7,831,547 -0.01(-0.02%)
Apr 08, 2015 41.15 41.25 40.78 40.94 8,762,233 +0.11(+0.27%)
Apr 07, 2015 40.94 41.22 40.83 40.83 4,919,928 -0.11(-0.27%)
Apr 06, 2015 40.87 41.19 40.87 40.94 6,015,294 +0.36(+0.89%)
Apr 02, 2015 40.39 40.58 40.58 40.58 7,179,777 +0.37(+0.91%)
Apr 01, 2015 40.20 40.30 39.94 40.21 11,667,799 +0.39(+0.98%)
Mar 31, 2015 39.84 40.15 39.79 39.82 5,041,594 -0.66(-1.63%)
Mar 30, 2015 40.42 40.58 40.39 40.48 5,420,002 +0.09(+0.22%)
Mar 27, 2015 40.27 40.47 40.17 40.39 5,574,488 +0.12(+0.29%)
Mar 26, 2015 40.39 40.39 39.97 40.28 6,193,212 -0.40(-0.99%)
Mar 25, 2015 41.14 41.14 40.68 40.68 6,409,281 -0.25(-0.62%)
Mar 24, 2015 41.11 41.19 40.93 40.93 7,081,140 -0.05(-0.12%)
Mar 23, 2015 40.83 41.13 40.82 40.98 8,169,334 +0.18(+0.45%)
Mar 20, 2015 40.60 41.01 40.43 40.80 8,885,647 +1.03(+2.59%)
Mar 19, 2015 39.83 39.92 39.67 39.77 7,875,477 -0.55(-1.38%)
Mar 18, 2015 39.39 40.43 39.36 40.33 11,242,858 +0.91(+2.32%)
Mar 17, 2015 39.34 39.46 39.19 39.41 4,093,948 -0.11(-0.28%)
Mar 16, 2015 39.31 39.60 39.31 39.52 4,708,044 +0.52(+1.33%)
Mar 13, 2015 38.94 39.06 38.73 39.00 5,274,200 -0.28(-0.71%)
Mar 12, 2015 39.28 39.34 39.03 39.28 8,788,076 +0.33(+0.84%)
Mar 11, 2015 39.08 39.10 38.79 38.95 7,393,095 +0.02(+0.06%)
Mar 10, 2015 39.27 39.30 38.91 38.93 10,810,953 -0.97(-2.43%)
Mar 09, 2015 39.83 39.96 39.74 39.90 4,327,711 +0.16(+0.40%)
Mar 06, 2015 40.11 40.14 39.71 39.74 7,721,850 -0.77(-1.89%)
Mar 05, 2015 40.50 40.65 40.42 40.51 5,562,996 +0.12(+0.31%)
Mar 04, 2015 40.28 40.41 40.06 40.38 5,874,450 -0.15(-0.36%)
Mar 03, 2015 40.71 40.76 40.56 40.53 8,629,990 -0.34(-0.84%)
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.