Indicators

Europe ETF FTSE Vanguard (NY: VGK )

66.39 +0.50 (+0.76%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	49.39	49.46	49.29	49.30	1,421,010	-0.30(-0.60%)
Nov 27, 2019	49.52	49.63	49.49	49.60	1,933,873	+0.09(+0.18%)
Nov 26, 2019	49.43	49.54	49.42	49.51	2,193,657	+0.06(+0.12%)
Nov 25, 2019	49.27	49.45	49.27	49.45	3,696,411	+0.40(+0.82%)
Nov 22, 2019	49.18	49.19	48.95	49.05	4,897,362	+0.08(+0.16%)
Nov 21, 2019	48.98	49.00	48.80	48.97	3,723,068	-0.06(-0.12%)
Nov 20, 2019	49.07	49.14	48.88	49.03	3,891,537	-0.31(-0.64%)
Nov 19, 2019	49.60	49.63	49.27	49.35	2,918,690	-0.08(-0.16%)
Nov 18, 2019	49.28	49.47	49.22	49.42	2,723,832	+0.08(+0.16%)
Nov 15, 2019	49.15	49.35	49.12	49.35	5,794,872	+0.31(+0.62%)
Nov 14, 2019	48.91	49.06	48.86	49.04	12,639,925	-0.03(-0.07%)
Nov 13, 2019	48.94	49.11	48.94	49.07	2,358,000	-0.09(-0.18%)
Nov 12, 2019	49.20	49.29	49.10	49.16	3,648,949	-0.03(-0.07%)
Nov 11, 2019	49.00	49.20	48.99	49.20	1,250,736	-0.01(-0.02%)
Nov 08, 2019	49.07	49.21	48.96	49.21	2,253,097	-0.05(-0.11%)
Nov 07, 2019	49.37	49.39	49.21	49.26	4,318,270	+0.10(+0.21%)
Nov 06, 2019	49.22	49.27	49.07	49.15	3,119,272	-0.03(-0.05%)
Nov 05, 2019	49.17	49.20	49.05	49.18	3,916,754	-0.10(-0.21%)
Nov 04, 2019	49.38	49.44	49.20	49.28	2,394,104	+0.24(+0.50%)

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.