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 (%)
Jan 31, 2012 29.11 29.11 28.73 28.92 1,665,618 +0.19(+0.64%)
Jan 30, 2012 28.62 28.81 28.54 28.73 2,729,609 -0.46(-1.59%)
Jan 27, 2012 29.05 29.24 28.98 29.20 1,436,759 +0.03(+0.09%)
Jan 26, 2012 29.38 29.42 29.10 29.17 1,914,780 +0.09(+0.30%)
Jan 25, 2012 28.56 29.15 28.40 29.09 2,244,692 +0.28(+0.99%)
Jan 24, 2012 28.60 28.86 28.50 28.80 2,116,555 -0.18(-0.62%)
Jan 23, 2012 28.85 29.05 28.78 28.98 5,730,498 +0.21(+0.71%)
Jan 20, 2012 28.62 28.77 28.56 28.77 1,531,878 +0.03(+0.12%)
Jan 19, 2012 28.50 28.75 28.35 28.74 2,119,082 +0.41(+1.45%)
Jan 18, 2012 27.93 28.33 27.87 28.33 2,729,986 +0.60(+2.15%)
Jan 17, 2012 27.70 27.85 27.63 27.74 2,921,393 +0.51(+1.87%)
Jan 13, 2012 27.28 27.32 26.92 27.23 4,243,016 -0.55(-1.98%)
Jan 12, 2012 27.71 27.79 27.46 27.77 1,995,689 +0.27(+0.99%)
Jan 11, 2012 27.42 27.54 27.28 27.50 1,806,926 -0.23(-0.81%)
Jan 10, 2012 27.72 27.77 27.63 27.73 2,688,767 +0.42(+1.53%)
Jan 09, 2012 27.30 27.31 27.05 27.31 2,141,518 +0.21(+0.76%)
Jan 06, 2012 27.40 27.42 27.06 27.11 4,356,935 -0.38(-1.37%)
Jan 05, 2012 27.50 27.57 27.32 27.48 3,371,728 -0.51(-1.82%)
Jan 04, 2012 28.03 28.09 27.80 27.99 3,027,665 +0.57(+2.08%)
Dec 30, 2011 27.27 27.47 27.27 27.42 1,687,061 +0.09(+0.31%)
Dec 29, 2011 26.87 27.34 26.84 27.34 4,169,278 +0.54(+2.03%)
Dec 28, 2011 27.29 27.30 26.79 26.80 2,994,182 -0.50(-1.84%)
Dec 27, 2011 27.40 27.43 27.27 27.30 1,900,748 -0.18(-0.65%)
Dec 23, 2011 27.29 27.48 27.20 27.48 2,913,729 +0.56(+2.09%)
Dec 21, 2011 26.91 26.97 26.66 26.91 4,411,659 -0.17(-0.64%)
Dec 20, 2011 26.70 27.09 26.68 27.09 4,471,204 +1.08(+4.13%)
Dec 19, 2011 26.38 26.46 25.97 26.01 3,368,815 -0.11(-0.41%)
Dec 16, 2011 26.43 26.49 26.03 26.12 2,650,138 -0.24(-0.91%)
Dec 15, 2011 26.55 26.56 26.21 26.36 3,539,231 +0.27(+1.02%)
Dec 14, 2011 26.27 26.40 25.99 26.09 5,058,416 -0.38(-1.43%)
Dec 13, 2011 27.04 27.27 26.34 26.47 6,448,094 -0.39(-1.46%)
Dec 12, 2011 27.30 27.33 26.82 26.87 3,928,277 -1.10(-3.93%)
Dec 09, 2011 27.49 27.97 27.45 27.97 4,364,140 +0.78(+2.88%)
Dec 08, 2011 27.73 27.78 27.09 27.18 5,642,771 -1.07(-3.78%)
Dec 07, 2011 27.82 28.33 27.66 28.25 2,619,212 +0.16(+0.59%)
Dec 06, 2011 28.02 28.28 27.95 28.09 1,562,244 +0.01(+0.05%)
Dec 05, 2011 28.37 28.40 27.87 28.07 3,875,573 +0.32(+1.16%)
Dec 02, 2011 28.16 28.19 27.73 27.75 1,296,101 -0.03(-0.09%)
Dec 01, 2011 27.92 28.20 27.71 27.78 3,347,330 -0.30(-1.08%)
Nov 30, 2011 26.64 28.14 27.67 28.08 6,861,215 +1.44(+5.41%)
Nov 29, 2011 26.48 26.73 26.35 26.64 4,556,507 +0.18(+0.69%)
Nov 28, 2011 26.37 26.49 26.22 26.46 6,604,326 +1.35(+5.37%)
Nov 25, 2011 25.18 25.54 25.09 25.11 2,226,741 -0.13(-0.50%)
Nov 23, 2011 25.71 25.77 25.22 25.23 7,404,002 -0.80(-3.06%)
Nov 22, 2011 26.10 26.25 25.89 26.03 2,895,955 -0.18(-0.70%)
Nov 21, 2011 26.37 26.38 26.03 26.22 4,092,954 -0.75(-2.79%)
Nov 18, 2011 27.18 27.21 26.86 26.97 8,344,991 +0.13(+0.47%)
Nov 17, 2011 27.32 27.41 26.73 26.84 7,888,686 -0.32(-1.19%)
Nov 16, 2011 27.47 27.74 27.16 27.16 2,968,080 -0.58(-2.10%)
Nov 15, 2011 27.67 27.90 27.50 27.75 2,973,594 +0.00(+0.00%)
Nov 14, 2011 28.09 28.14 27.71 27.75 2,956,756 -0.78(-2.73%)
Nov 11, 2011 28.24 28.55 28.19 28.52 4,560,399 +0.81(+2.92%)
Nov 10, 2011 27.85 27.93 27.35 27.71 3,361,435 +0.51(+1.88%)
Nov 09, 2011 27.74 27.83 27.18 27.20 4,513,783 -1.96(-6.72%)
Nov 08, 2011 28.85 29.16 28.56 29.16 2,775,579 +0.57(+1.99%)
Nov 07, 2011 28.43 28.65 28.18 28.59 1,721,815 +0.08(+0.29%)
Nov 04, 2011 28.60 28.73 28.23 28.51 2,392,945 -0.58(-2.00%)
Nov 03, 2011 28.74 29.13 28.25 29.09 4,126,991 +0.92(+3.28%)
Nov 02, 2011 28.06 28.36 27.92 28.17 3,228,429 +0.46(+1.67%)
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.