Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

69.83 -0.17 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 35.72 35.75 35.55 35.62 5,336,091 -0.02(-0.07%)
Nov 29, 2016 35.37 35.69 35.34 35.65 3,710,288 +0.31(+0.88%)
Nov 28, 2016 35.50 35.51 35.32 35.34 3,226,996 -0.42(-1.17%)
Nov 25, 2016 35.70 35.75 35.66 35.75 1,733,762 +0.29(+0.83%)
Nov 23, 2016 35.46 35.46 35.46 0 -0.26(-0.72%)
Nov 22, 2016 35.71 35.75 35.55 35.72 2,990,012 +0.03(+0.09%)
Nov 21, 2016 35.51 35.69 35.49 35.68 4,783,265 +0.30(+0.86%)
Nov 18, 2016 35.49 35.51 35.32 35.38 5,019,321 -0.36(-1.02%)
Nov 17, 2016 35.68 35.84 35.64 35.75 8,183,835 +0.17(+0.48%)
Nov 16, 2016 35.54 35.70 35.49 35.58 10,626,146 -0.40(-1.10%)
Nov 15, 2016 35.65 35.97 35.62 35.97 2,878,123 +0.25(+0.70%)
Nov 14, 2016 35.68 35.78 35.58 35.72 3,817,158 -0.31(-0.86%)
Nov 11, 2016 36.12 36.20 35.89 36.03 3,321,006 -0.36(-0.98%)
Nov 10, 2016 36.50 36.59 36.08 36.39 5,889,167 -0.19(-0.51%)
Nov 09, 2016 36.11 36.70 36.11 36.58 5,618,384 +0.19(+0.51%)
Nov 08, 2016 36.18 36.47 36.13 36.39 2,704,724 +0.11(+0.30%)
Nov 07, 2016 36.17 36.28 36.08 36.28 2,797,720 +0.57(+1.59%)
Nov 04, 2016 35.80 35.97 35.72 35.72 4,181,942 -0.36(-0.99%)
Nov 03, 2016 36.24 36.28 36.01 36.07 3,259,081 -0.02(-0.04%)
Nov 02, 2016 36.34 36.37 36.05 36.09 3,834,847 -0.24(-0.66%)
Nov 01, 2016 36.61 36.63 36.22 36.33 4,256,987 -0.15(-0.40%)
Oct 31, 2016 36.44 36.55 36.34 36.48 2,598,249 -0.04(-0.11%)
Oct 28, 2016 36.48 36.64 36.45 36.51 4,190,748 -0.03(-0.08%)
Oct 27, 2016 36.67 36.69 36.50 36.55 2,098,641 +0.04(+0.11%)
Oct 26, 2016 36.52 36.66 36.45 36.51 2,152,445 -0.18(-0.49%)
Oct 25, 2016 36.68 36.76 36.55 36.69 3,393,646 -0.14(-0.38%)
Oct 24, 2016 36.93 36.98 36.75 36.83 7,599,956 -0.05(-0.13%)
Oct 21, 2016 36.69 36.89 36.67 36.87 2,159,779 -0.11(-0.29%)
Oct 20, 2016 36.86 37.07 36.83 36.98 4,181,284 +0.00(+0.00%)
Oct 19, 2016 36.90 37.06 36.90 36.98 2,619,667 +0.05(+0.13%)
Oct 18, 2016 36.96 37.02 36.83 36.93 2,242,936 +0.47(+1.28%)
Oct 17, 2016 36.51 36.59 36.39 36.47 2,297,442 -0.14(-0.38%)
Oct 14, 2016 36.79 36.91 36.61 36.61 2,931,794 +0.05(+0.13%)
Oct 13, 2016 36.25 36.66 36.13 36.56 3,847,469 -0.13(-0.36%)
Oct 12, 2016 36.77 36.83 36.58 36.69 2,709,671 -0.12(-0.32%)
Oct 11, 2016 37.27 37.29 36.72 36.81 4,005,283 -0.57(-1.52%)
Oct 10, 2016 37.31 37.48 37.31 37.38 1,506,656 +0.08(+0.21%)
Oct 07, 2016 37.40 37.42 37.02 37.30 3,535,201 -0.33(-0.87%)
Oct 06, 2016 37.72 37.73 37.56 37.62 2,841,460 -0.29(-0.76%)
Oct 05, 2016 37.92 37.97 37.81 37.91 4,356,771 +0.14(+0.37%)
Oct 04, 2016 37.93 38.04 37.64 37.77 5,156,668 +0.04(+0.10%)
Oct 03, 2016 37.79 37.81 37.66 37.73 4,573,004 -0.08(-0.21%)
Sep 30, 2016 37.57 37.92 37.50 37.81 9,848,387 +0.43(+1.16%)
Sep 29, 2016 37.84 37.96 37.27 37.38 4,711,188 -0.58(-1.53%)
Sep 28, 2016 37.73 37.97 37.51 37.96 4,062,647 +0.43(+1.14%)
Sep 27, 2016 37.17 37.59 37.10 37.53 2,921,547 +0.01(+0.02%)
Sep 26, 2016 37.57 37.65 37.48 37.52 2,806,948 -0.39(-1.02%)
Sep 23, 2016 37.88 38.05 37.88 37.91 2,426,098 -0.29(-0.77%)
Sep 22, 2016 38.38 38.48 38.17 38.21 5,195,411 +0.42(+1.11%)
Sep 21, 2016 37.49 37.83 37.34 37.79 4,931,064 +0.47(+1.25%)
Sep 20, 2016 37.48 37.52 37.28 37.32 2,246,873 +0.08(+0.21%)
Sep 19, 2016 37.37 37.42 37.15 37.24 3,207,374 +0.30(+0.82%)
Sep 16, 2016 37.08 37.08 36.87 36.94 3,599,479 -0.66(-1.75%)
Sep 15, 2016 37.27 37.65 37.18 37.60 3,462,027 +0.31(+0.83%)
Sep 14, 2016 37.25 37.48 37.21 37.29 3,857,321 +0.01(+0.02%)
Sep 13, 2016 37.62 37.64 37.15 37.28 7,274,339 -0.76(-2.01%)
Sep 12, 2016 37.34 38.05 37.34 38.05 6,097,799 +0.34(+0.90%)
Sep 09, 2016 38.20 38.21 37.70 37.71 5,851,353 -0.83(-2.14%)
Sep 08, 2016 38.59 38.68 38.45 38.53 3,406,524 +0.01(+0.02%)
Sep 07, 2016 38.59 38.68 38.46 38.53 5,776,357 -0.02(-0.06%)
Sep 06, 2016 38.41 38.58 38.36 38.55 7,370,905 +0.22(+0.56%)
Sep 02, 2016 38.20 38.33 38.33 38.33 9,718,103 +0.52(+1.37%)
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.