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 (%)
Nov 30, 2012 32.02 32.12 31.91 31.96 2,335,818 +0.01(+0.04%)
Nov 29, 2012 31.89 32.01 31.74 31.95 4,647,424 +0.30(+0.96%)
Nov 28, 2012 31.20 31.66 31.11 31.64 3,548,622 +0.29(+0.93%)
Nov 27, 2012 31.43 31.53 31.32 31.35 1,640,654 -0.18(-0.56%)
Nov 26, 2012 31.43 31.53 31.36 31.53 1,997,509 -0.12(-0.39%)
Nov 23, 2012 31.45 31.65 31.41 31.65 1,898,505 +0.77(+2.50%)
Nov 21, 2012 30.83 30.91 30.80 30.88 2,263,234 +0.09(+0.29%)
Nov 20, 2012 30.62 30.82 30.53 30.79 1,710,444 +0.11(+0.35%)
Nov 19, 2012 30.34 30.68 30.32 30.68 2,835,723 +0.75(+2.51%)
Nov 16, 2012 30.04 30.05 29.69 29.93 4,410,042 -0.19(-0.63%)
Nov 15, 2012 30.28 30.36 30.03 30.12 1,384,394 -0.01(-0.04%)
Nov 14, 2012 30.60 30.61 30.07 30.13 2,510,816 -0.27(-0.89%)
Nov 13, 2012 30.26 30.67 30.21 30.40 1,743,752 -0.16(-0.51%)
Nov 12, 2012 30.59 30.65 30.50 30.56 1,836,673 +0.06(+0.20%)
Nov 09, 2012 30.37 30.68 30.34 30.50 3,369,461 -0.05(-0.16%)
Nov 08, 2012 30.75 30.88 30.54 30.55 4,546,918 -0.33(-1.07%)
Nov 07, 2012 31.02 31.02 30.72 30.88 2,571,149 -0.54(-1.73%)
Nov 06, 2012 31.23 31.47 31.07 31.42 1,465,015 +0.35(+1.11%)
Nov 05, 2012 31.08 31.15 30.99 31.07 2,071,747 -0.12(-0.39%)
Nov 02, 2012 31.51 31.51 31.20 31.20 2,158,884 -0.33(-1.05%)
Nov 01, 2012 31.42 31.61 31.37 31.53 2,135,154 +0.34(+1.09%)
Oct 31, 2012 31.44 31.44 31.06 31.19 2,088,234 +0.04(+0.13%)
Oct 26, 2012 31.11 31.15 31.15 31.15 4,152,588 +0.02(+0.07%)
Oct 25, 2012 31.32 31.37 31.00 31.13 1,222,212 +0.19(+0.61%)
Oct 24, 2012 31.12 31.17 30.94 30.94 982,649 -0.01(-0.02%)
Oct 23, 2012 31.02 31.04 30.80 30.95 3,380,235 -0.60(-1.91%)
Oct 19, 2012 31.89 31.89 31.52 31.55 1,858,897 -0.41(-1.29%)
Oct 18, 2012 32.02 32.22 31.91 31.96 3,575,392 -0.21(-0.65%)
Oct 17, 2012 32.03 32.20 31.96 32.17 1,700,200 +0.29(+0.91%)
Oct 16, 2012 31.68 31.90 31.65 31.88 2,423,105 +0.57(+1.82%)
Oct 15, 2012 31.20 31.33 31.01 31.31 1,977,085 +0.33(+1.07%)
Oct 12, 2012 31.12 31.24 30.93 30.98 2,311,525 -0.03(-0.09%)
Oct 11, 2012 31.16 31.25 31.00 31.01 1,676,772 +0.25(+0.81%)
Oct 10, 2012 30.85 30.93 30.65 30.76 1,686,216 -0.01(-0.02%)
Oct 09, 2012 31.11 31.17 30.76 30.76 2,722,301 -0.56(-1.77%)
Oct 08, 2012 31.30 31.37 31.22 31.32 4,284,363 -0.24(-0.77%)
Oct 05, 2012 31.76 31.88 31.49 31.56 2,183,547 +0.07(+0.21%)
Oct 04, 2012 31.29 31.49 31.18 31.49 2,477,565 +0.45(+1.44%)
Oct 03, 2012 31.15 31.22 31.01 31.05 1,543,444 -0.16(-0.50%)
Oct 02, 2012 31.39 31.43 31.08 31.20 1,798,823 +0.21(+0.68%)
Oct 01, 2012 31.07 31.32 30.90 30.99 4,900,500 +0.35(+1.13%)
Sep 28, 2012 30.99 31.02 30.61 30.65 4,170,809 -0.68(-2.16%)
Sep 27, 2012 31.09 31.40 30.94 31.32 2,672,681 +0.42(+1.36%)
Sep 26, 2012 31.06 31.09 30.86 30.90 4,172,231 -0.45(-1.43%)
Sep 25, 2012 31.68 31.85 31.34 31.35 2,401,316 -0.28(-0.90%)
Sep 24, 2012 31.47 31.69 31.43 31.64 3,593,989 -0.14(-0.45%)
Sep 21, 2012 31.90 31.94 31.76 31.78 2,524,976 +0.13(+0.40%)
Sep 20, 2012 31.48 31.71 31.36 31.65 3,099,246 -0.24(-0.77%)
Sep 19, 2012 31.80 32.00 31.68 31.90 2,221,840 +0.13(+0.40%)
Sep 18, 2012 31.74 31.87 31.68 31.77 1,946,677 -0.18(-0.56%)
Sep 17, 2012 32.09 32.22 31.91 31.95 2,357,101 -0.18(-0.56%)
Sep 14, 2012 32.11 32.37 32.02 32.13 9,432,139 +0.33(+1.04%)
Sep 13, 2012 31.20 31.88 31.08 31.80 4,880,496 +0.52(+1.67%)
Sep 12, 2012 31.37 31.38 31.14 31.28 3,521,777 +0.11(+0.34%)
Sep 11, 2012 30.85 31.22 30.85 31.17 4,812,422 +0.45(+1.47%)
Sep 10, 2012 30.87 30.99 30.69 30.72 2,962,649 -0.32(-1.02%)
Sep 07, 2012 30.97 31.06 30.89 31.04 8,086,092 +0.43(+1.41%)
Sep 06, 2012 29.99 30.64 29.99 30.61 6,706,880 +0.90(+3.03%)
Sep 05, 2012 29.78 29.85 29.65 29.71 1,534,209 +0.02(+0.07%)
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.