Indicators

Europe ETF FTSE Vanguard (NY: VGK )

69.81 -1.06 (-1.50%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	37.07	37.33	37.01	37.26	4,650,371	+0.34(+0.92%)
Jul 28, 2016	36.92	36.97	36.71	36.92	4,418,381	+0.01(+0.02%)
Jul 27, 2016	36.88	37.01	36.58	36.91	5,408,948	+0.25(+0.69%)
Jul 26, 2016	36.62	36.75	36.49	36.66	4,307,622	+0.12(+0.34%)
Jul 25, 2016	36.55	36.61	36.40	36.53	4,369,619	+0.04(+0.11%)
Jul 22, 2016	36.54	36.57	36.40	36.50	4,555,697	+0.02(+0.06%)
Jul 21, 2016	36.48	36.67	36.41	36.47	4,156,914	-0.11(-0.30%)
Jul 20, 2016	36.47	36.63	36.40	36.58	3,857,012	+0.35(+0.96%)
Jul 19, 2016	36.26	36.31	36.14	36.23	6,022,043	-0.28(-0.76%)
Jul 18, 2016	36.44	36.70	36.36	36.51	9,632,425	+0.07(+0.19%)
Jul 15, 2016	36.52	36.57	36.35	36.44	13,480,596	-0.22(-0.61%)
Jul 14, 2016	36.69	36.79	36.60	36.67	22,572,792	+0.38(+1.04%)
Jul 13, 2016	36.46	36.59	36.26	36.29	10,226,269	+0.00(+0.00%)
Jul 12, 2016	36.33	36.51	36.26	36.29	7,987,950	+0.52(+1.47%)
Jul 11, 2016	35.73	35.91	35.72	35.76	8,804,020	+0.52(+1.49%)
Jul 08, 2016	35.24	35.29	34.67	35.24	9,665,069	+0.57(+1.65%)
Jul 07, 2016	34.92	35.06	34.53	34.67	8,698,333	-0.15(-0.42%)
Jul 06, 2016	34.47	34.84	34.18	34.81	13,570,882	-0.11(-0.31%)
Jul 05, 2016	35.33	35.35	34.83	34.92	11,232,008	-1.13(-3.15%)

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.