Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

66.77 -0.09 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 40.09 40.40 40.04 40.07 5,009,945 -0.67(-1.63%)
Mar 30, 2015 40.68 40.84 40.65 40.74 5,385,978 +0.09(+0.22%)
Mar 27, 2015 40.52 40.72 40.43 40.65 5,539,494 +0.12(+0.29%)
Mar 26, 2015 40.65 40.65 40.23 40.53 6,154,334 -0.41(-0.99%)
Mar 25, 2015 41.39 41.39 40.94 40.94 6,369,046 -0.25(-0.62%)
Mar 24, 2015 41.37 41.45 41.19 41.19 7,036,686 -0.05(-0.12%)
Mar 23, 2015 41.09 41.39 41.07 41.24 8,118,049 +0.18(+0.45%)
Mar 20, 2015 40.86 41.27 40.68 41.06 8,829,865 +1.04(+2.59%)
Mar 19, 2015 40.08 40.17 39.92 40.02 7,826,036 -0.56(-1.38%)
Mar 18, 2015 39.64 40.68 39.61 40.58 11,172,278 +0.92(+2.32%)
Mar 17, 2015 39.59 39.71 39.43 39.66 4,068,247 -0.11(-0.28%)
Mar 16, 2015 39.56 39.85 39.56 39.77 4,678,488 +0.52(+1.33%)
Mar 13, 2015 39.18 39.31 38.98 39.25 5,241,090 -0.28(-0.71%)
Mar 12, 2015 39.53 39.59 39.27 39.53 8,732,907 +0.33(+0.84%)
Mar 11, 2015 39.32 39.34 39.03 39.20 7,346,683 +0.02(+0.06%)
Mar 10, 2015 39.52 39.54 39.16 39.18 10,743,084 -0.98(-2.43%)
Mar 09, 2015 40.08 40.21 39.99 40.15 4,300,542 +0.16(+0.40%)
Mar 06, 2015 40.36 40.39 39.96 39.99 7,673,374 -0.77(-1.89%)
Mar 05, 2015 40.76 40.90 40.68 40.76 5,528,073 +0.12(+0.31%)
Mar 04, 2015 40.53 40.67 40.31 40.64 5,837,572 -0.15(-0.36%)
Mar 03, 2015 40.97 41.01 40.82 40.79 8,575,813 -0.35(-0.84%)
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.