Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.53 -0.13 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 30.85 30.95 30.71 30.86 1,399,361 -0.05(-0.16%)
Oct 28, 2010 30.94 30.94 30.67 30.91 1,105,139 +0.38(+1.25%)
Oct 27, 2010 30.66 30.71 30.29 30.53 1,047,489 -0.52(-1.67%)
Oct 25, 2010 31.29 31.38 31.03 31.04 1,096,051 +0.07(+0.21%)
Oct 22, 2010 31.09 31.11 30.89 30.98 756,963 +0.09(+0.29%)
Oct 21, 2010 31.12 31.34 30.74 30.89 1,001,463 -0.08(-0.25%)
Oct 20, 2010 30.52 31.09 30.52 30.97 1,319,588 +0.69(+2.29%)
Oct 19, 2010 30.49 30.66 30.13 30.27 2,061,798 -0.74(-2.40%)
Oct 18, 2010 30.89 31.25 30.85 31.01 2,296,183 +0.01(+0.02%)
Oct 15, 2010 31.27 31.28 30.82 31.01 1,166,548 -0.14(-0.47%)
Oct 14, 2010 31.17 31.24 30.95 31.15 1,866,499 +0.22(+0.70%)
Oct 13, 2010 30.85 31.12 30.78 30.94 1,181,468 +0.45(+1.49%)
Oct 12, 2010 30.30 30.51 30.04 30.48 1,398,085 +0.10(+0.34%)
Oct 11, 2010 30.53 30.57 30.33 30.38 571,496 -0.14(-0.46%)
Oct 08, 2010 30.52 30.54 30.26 30.52 1,339,354 +0.19(+0.62%)
Oct 07, 2010 30.68 30.69 30.14 30.33 586,097 -0.08(-0.28%)
Oct 06, 2010 30.34 30.49 30.28 30.42 1,296,588 +0.16(+0.52%)
Oct 05, 2010 29.89 30.34 29.82 30.26 1,714,197 +0.95(+3.26%)
Oct 04, 2010 29.55 29.67 29.23 29.31 1,203,911 -0.48(-1.62%)
Oct 01, 2010 29.79 29.90 29.55 29.79 1,220,123 +0.37(+1.25%)
Sep 30, 2010 29.84 29.98 29.29 29.42 1,406,857 -0.16(-0.53%)
Sep 29, 2010 29.65 29.71 29.47 29.58 985,585 -0.16(-0.55%)
Sep 28, 2010 29.48 29.76 29.14 29.74 2,652,004 +0.30(+1.00%)
Sep 27, 2010 29.64 29.67 29.44 29.44 1,385,133 -0.31(-1.06%)
Sep 24, 2010 29.50 29.77 29.39 29.76 1,700,822 +0.98(+3.40%)
Sep 23, 2010 28.80 29.07 28.68 28.78 997,704 -0.44(-1.51%)
Sep 22, 2010 29.30 29.47 29.07 29.22 953,068 +0.05(+0.19%)
Sep 21, 2010 29.23 29.43 28.89 29.17 2,098,594 +0.05(+0.17%)
Sep 20, 2010 28.74 29.14 28.68 29.12 865,092 +0.56(+1.97%)
Sep 17, 2010 28.56 28.84 28.48 28.56 1,298,083 -0.30(-1.05%)
Sep 15, 2010 28.67 28.89 28.59 28.86 662,398 -0.01(-0.04%)
Sep 14, 2010 28.55 28.97 28.42 28.87 1,081,743 +0.27(+0.95%)
Sep 13, 2010 28.52 28.62 28.46 28.60 1,016,101 +0.55(+1.96%)
Sep 10, 2010 28.05 28.12 27.99 28.05 596,124 +0.07(+0.26%)
Sep 09, 2010 28.16 28.21 27.86 27.98 1,973,383 +0.26(+0.94%)
Sep 08, 2010 27.63 27.91 27.63 27.72 1,298,310 +0.31(+1.12%)
Sep 07, 2010 27.59 27.65 27.41 27.41 1,443,136 -0.60(-2.13%)
Sep 03, 2010 27.96 28.07 27.79 28.01 1,532,397 +0.29(+1.05%)
Sep 02, 2010 27.54 27.72 27.43 27.72 1,354,109 +0.23(+0.83%)
Sep 01, 2010 27.20 27.58 27.13 27.49 2,297,997 +1.10(+4.16%)
Aug 31, 2010 26.38 26.61 26.23 26.39 331 +0.05(+0.18%)
Aug 30, 2010 26.64 26.64 26.26 26.34 1,538,786 -0.47(-1.76%)
Aug 27, 2010 26.35 26.81 26.11 26.81 1,534,022 +0.60(+2.28%)
Aug 26, 2010 26.42 26.61 26.12 26.21 1,693,527 -0.01(-0.02%)
Aug 25, 2010 25.97 26.30 25.82 26.22 2,594,923 -0.01(-0.02%)
Aug 24, 2010 26.22 26.41 26.01 26.23 2,098,333 -0.45(-1.70%)
Aug 23, 2010 26.84 27.03 26.66 26.68 632,921 -0.01(-0.02%)
Aug 20, 2010 26.69 26.76 26.53 26.68 1,366,370 -0.34(-1.25%)
Aug 19, 2010 27.61 27.66 26.90 27.02 1,822,646 -0.61(-2.21%)
Aug 18, 2010 27.74 27.80 27.51 27.63 492,690 -0.02(-0.07%)
Aug 17, 2010 27.64 27.76 27.45 27.65 1,189,147 +0.32(+1.17%)
Aug 16, 2010 27.07 27.44 26.99 27.33 934,419 +0.24(+0.89%)
Aug 13, 2010 27.09 27.34 27.08 27.09 1,186,087 -0.12(-0.44%)
Aug 12, 2010 27.00 27.31 26.98 27.21 868,262 -0.02(-0.07%)
Aug 11, 2010 27.65 27.66 27.21 27.23 2,299,860 -1.40(-4.89%)
Aug 10, 2010 28.38 28.79 28.16 28.63 991,280 -0.25(-0.88%)
Aug 09, 2010 28.86 28.95 28.78 28.88 1,396,058 +0.04(+0.15%)
Aug 06, 2010 28.84 28.87 28.46 28.84 803,467 +0.08(+0.27%)
Aug 05, 2010 28.71 28.77 28.53 28.76 1,817,832 -0.01(-0.02%)
Aug 04, 2010 28.70 28.89 28.59 28.77 1,222,516 -0.02(-0.08%)
Aug 03, 2010 28.71 28.86 28.51 28.79 1,853,051 +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.