Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 39.98 40.05 39.77 39.86 6,269,493 -0.21(-0.53%)
Oct 30, 2013 40.28 40.29 39.89 40.07 10,088,784 -0.15(-0.38%)
Oct 29, 2013 40.24 40.28 40.13 40.23 6,562,719 +0.07(+0.17%)
Oct 28, 2013 40.12 40.25 40.04 40.16 7,110,114 -0.19(-0.47%)
Oct 25, 2013 40.28 40.35 40.18 40.35 7,120,784 +0.01(+0.02%)
Oct 24, 2013 40.26 40.34 40.16 40.34 4,428,726 +0.26(+0.65%)
Oct 23, 2013 40.03 40.08 39.93 40.08 4,266,797 -0.18(-0.45%)
Oct 22, 2013 40.07 40.36 40.04 40.26 6,362,999 +0.44(+1.11%)
Oct 21, 2013 39.68 39.82 39.66 39.82 3,722,623 +0.11(+0.27%)
Oct 18, 2013 39.60 39.73 39.52 39.72 5,979,985 +0.25(+0.63%)
Oct 17, 2013 39.15 39.50 39.12 39.47 9,059,623 +0.64(+1.65%)
Oct 16, 2013 38.74 38.88 38.70 38.82 6,607,666 +0.27(+0.69%)
Oct 15, 2013 38.64 38.69 38.56 38.56 5,424,654 -0.14(-0.36%)
Oct 14, 2013 38.48 38.75 38.47 38.70 6,480,178 +0.09(+0.25%)
Oct 11, 2013 38.43 38.61 38.40 38.60 4,175,465 +0.22(+0.57%)
Oct 10, 2013 38.06 38.44 38.03 38.38 5,265,000 +0.79(+2.10%)
Oct 09, 2013 37.64 37.72 37.43 37.60 11,997,091 -0.12(-0.32%)
Oct 08, 2013 38.09 38.12 37.70 37.71 4,138,840 -0.40(-1.05%)
Oct 07, 2013 38.01 38.26 37.97 38.11 5,400,238 -0.18(-0.48%)
Oct 04, 2013 38.26 38.42 38.25 38.30 7,204,185 -0.02(-0.05%)
Oct 03, 2013 38.48 38.49 38.26 38.32 4,394,499 -0.20(-0.53%)
Oct 02, 2013 38.46 38.55 38.26 38.52 8,186,876 +0.01(+0.02%)
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.