Indicators

Europe ETF FTSE Vanguard (NY: VGK )

69.81 -1.06 (-1.50%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	28.92	28.93	28.55	28.74	1,676,141	+0.18(+0.65%)
Jan 30, 2012	28.44	28.63	28.36	28.55	2,746,854	-0.46(-1.59%)
Jan 27, 2012	28.86	29.06	28.80	29.01	1,445,836	+0.03(+0.09%)
Jan 26, 2012	29.19	29.23	28.92	28.99	1,926,876	+0.09(+0.30%)
Jan 25, 2012	28.38	28.96	28.23	28.90	2,258,873	+0.28(+0.99%)
Jan 24, 2012	28.42	28.68	28.32	28.62	2,129,926	-0.18(-0.62%)
Jan 23, 2012	28.67	28.86	28.60	28.80	5,766,700	+0.20(+0.71%)
Jan 20, 2012	28.44	28.59	28.38	28.59	1,541,555	+0.03(+0.12%)
Jan 19, 2012	28.32	28.57	28.17	28.56	2,132,470	+0.41(+1.45%)
Jan 18, 2012	27.75	28.15	27.70	28.15	2,747,232	+0.59(+2.15%)
Jan 17, 2012	27.52	27.68	27.46	27.56	2,939,848	+0.51(+1.87%)
Jan 13, 2012	27.11	27.15	26.75	27.05	4,269,821	-0.55(-1.98%)
Jan 12, 2012	27.53	27.61	27.29	27.60	2,008,297	+0.27(+0.99%)
Jan 11, 2012	27.25	27.36	27.11	27.33	1,818,341	-0.22(-0.81%)
Jan 10, 2012	27.55	27.60	27.46	27.55	2,705,753	+0.41(+1.53%)
Jan 09, 2012	27.13	27.14	26.88	27.14	2,155,047	+0.20(+0.76%)
Jan 06, 2012	27.23	27.25	26.89	26.94	4,384,459	-0.37(-1.37%)
Jan 05, 2012	27.33	27.40	27.15	27.31	3,393,029	-0.51(-1.82%)

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.