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 (%)
Aug 29, 2014 41.99 42.03 42.03 42.03 3,471,414 +0.02(+0.05%)
Aug 28, 2014 41.96 42.05 41.90 42.01 4,020,721 -0.28(-0.67%)
Aug 27, 2014 42.34 42.37 42.20 42.29 7,096,659 +0.15(+0.36%)
Aug 26, 2014 42.19 42.33 42.12 42.14 7,751,199 +0.06(+0.14%)
Aug 25, 2014 41.91 42.18 41.89 42.08 11,165,881 +0.44(+1.07%)
Aug 22, 2014 41.76 41.78 41.49 41.64 5,185,915 -0.23(-0.56%)
Aug 21, 2014 41.77 41.92 41.75 41.87 4,203,648 +0.25(+0.61%)
Aug 20, 2014 41.55 41.68 41.50 41.62 5,248,043 -0.17(-0.40%)
Aug 19, 2014 41.70 41.78 41.67 41.78 3,038,719 +0.07(+0.16%)
Aug 18, 2014 41.63 41.72 41.59 41.72 9,002,303 +0.32(+0.77%)
Aug 15, 2014 41.72 41.77 41.02 41.40 10,880,342 -0.03(-0.07%)
Aug 14, 2014 41.42 41.43 41.33 41.43 4,822,483 +0.25(+0.60%)
Aug 13, 2014 41.24 41.27 41.09 41.18 4,688,464 +0.16(+0.39%)
Aug 12, 2014 40.93 41.05 40.86 41.02 4,264,985 -0.01(-0.02%)
Aug 11, 2014 41.08 41.19 41.01 41.03 10,405,141 +0.08(+0.20%)
Aug 08, 2014 40.63 40.92 40.55 40.95 6,401,878 +0.36(+0.90%)
Aug 07, 2014 41.09 41.12 40.49 40.58 10,435,354 -0.44(-1.08%)
Aug 06, 2014 40.77 41.13 40.74 41.03 12,092,604 -0.07(-0.16%)
Aug 05, 2014 41.45 41.49 41.03 41.09 9,679,011 -0.53(-1.28%)
Aug 04, 2014 41.65 41.69 41.33 41.62 6,045,579 +0.26(+0.63%)
Aug 01, 2014 41.54 41.70 41.27 41.36 10,226,105 -0.36(-0.87%)
Jul 31, 2014 42.08 42.11 41.71 41.73 9,507,089 -0.84(-1.97%)
Jul 30, 2014 42.63 42.71 42.37 42.56 5,468,709 -0.11(-0.26%)
Jul 29, 2014 42.92 42.95 42.66 42.67 4,648,932 -0.12(-0.27%)
Jul 28, 2014 42.82 42.87 42.53 42.79 4,988,038 -0.08(-0.19%)
Jul 25, 2014 43.02 43.05 42.69 42.87 2,928,573 -0.29(-0.67%)
Jul 24, 2014 43.15 43.25 43.08 43.16 3,003,129 +0.18(+0.42%)
Jul 23, 2014 43.09 43.10 42.95 42.98 2,990,187 +0.07(+0.15%)
Jul 22, 2014 42.92 43.01 42.86 42.91 3,776,306 +0.23(+0.53%)
Jul 21, 2014 42.58 42.73 42.50 42.69 7,284,005 -0.21(-0.49%)
Jul 18, 2014 42.66 42.97 42.61 42.90 7,198,722 +0.33(+0.77%)
Jul 17, 2014 42.95 43.13 42.56 42.57 5,907,943 -0.66(-1.53%)
Jul 16, 2014 43.27 43.30 43.17 43.23 2,784,094 +0.36(+0.85%)
Jul 15, 2014 43.10 43.11 42.68 42.87 5,731,636 -0.18(-0.42%)
Jul 14, 2014 43.17 43.20 43.04 43.05 5,405,564 +0.30(+0.70%)
Jul 11, 2014 42.65 42.78 42.54 42.75 4,918,359 -0.01(-0.02%)
Jul 10, 2014 42.47 42.79 42.47 42.76 5,761,439 -0.52(-1.21%)
Jul 09, 2014 43.09 43.34 43.05 43.28 3,829,661 +0.15(+0.35%)
Jul 08, 2014 43.40 43.40 43.02 43.13 7,916,041 -0.64(-1.46%)
Jul 07, 2014 43.81 43.85 43.68 43.77 4,626,263 -0.47(-1.05%)
Jul 03, 2014 44.11 44.23 44.23 44.23 2,735,120 +0.22(+0.50%)
Jul 02, 2014 43.93 44.02 43.88 44.01 3,006,102 +0.05(+0.11%)
Jul 01, 2014 43.83 44.07 43.83 43.97 4,332,118 +0.36(+0.82%)
Jun 30, 2014 43.50 43.69 43.49 43.61 3,874,015 +0.00(+0.00%)
Jun 27, 2014 43.43 43.61 43.35 43.61 2,586,271 +0.11(+0.25%)
Jun 26, 2014 43.41 43.51 43.06 43.50 3,971,127 -0.02(-0.05%)
Jun 25, 2014 43.38 43.54 43.36 43.52 6,068,108 -0.11(-0.25%)
Jun 24, 2014 43.86 43.86 43.58 43.63 5,185,003 -0.34(-0.77%)
Jun 23, 2014 43.96 44.00 43.77 43.97 5,528,171 -0.08(-0.18%)
Jun 20, 2014 44.10 44.13 43.97 44.05 3,972,942 -0.08(-0.18%)
Jun 19, 2014 44.25 44.30 44.08 44.13 5,031,217 +0.06(+0.13%)
Jun 18, 2014 43.78 44.07 43.67 44.07 4,106,576 +0.37(+0.85%)
Jun 17, 2014 43.52 43.73 43.50 43.70 3,339,132 +0.00(+0.00%)
Jun 16, 2014 43.62 43.78 43.60 43.70 4,249,308 +0.03(+0.07%)
Jun 13, 2014 43.72 43.80 43.55 43.67 3,329,936 -0.06(-0.15%)
Jun 12, 2014 43.84 43.89 43.66 43.73 3,890,034 -0.03(-0.07%)
Jun 11, 2014 43.83 43.85 43.71 43.76 4,108,124 -0.29(-0.65%)
Jun 10, 2014 43.96 44.06 43.90 44.05 3,696,281 -0.13(-0.29%)
Jun 06, 2014 44.01 44.18 43.93 44.18 3,909,661 +0.33(+0.75%)
Jun 05, 2014 43.71 43.88 43.53 43.85 5,160,600 +0.40(+0.92%)
Jun 04, 2014 43.43 43.49 43.37 43.45 3,152,681 -0.04(-0.10%)
Jun 03, 2014 43.49 43.54 43.44 43.49 2,518,983 -0.13(-0.30%)
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.