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 (%)
Apr 30, 2009 22.02 22.16 21.65 21.80 589,139 +0.22(+1.01%)
Apr 29, 2009 21.35 21.85 21.33 21.58 437,854 +0.61(+2.89%)
Apr 28, 2009 20.66 21.18 20.66 20.98 253,406 -0.06(-0.30%)
Apr 27, 2009 21.09 21.40 20.92 21.04 585,319 -0.31(-1.44%)
Apr 24, 2009 21.33 21.52 21.20 21.35 390,221 +0.39(+1.84%)
Apr 23, 2009 20.66 20.98 20.54 20.96 1,015,632 +0.59(+2.88%)
Apr 22, 2009 20.21 20.75 20.15 20.37 460,821 -0.18(-0.85%)
Apr 21, 2009 19.88 20.60 19.79 20.55 329,945 +0.48(+2.41%)
Apr 20, 2009 20.52 21.38 19.31 20.07 403,056 -1.07(-5.08%)
Apr 17, 2009 21.20 21.24 20.97 21.14 1,691,149 -0.06(-0.28%)
Apr 16, 2009 21.09 21.32 20.92 21.20 363,648 +0.25(+1.18%)
Apr 15, 2009 20.56 20.98 20.49 20.95 1,057,955 +0.36(+1.73%)
Apr 14, 2009 20.57 20.89 20.53 20.60 396,593 -0.26(-1.24%)
Apr 13, 2009 20.51 20.99 20.50 20.86 1,150,615 +0.30(+1.47%)
Apr 09, 2009 20.54 20.57 20.29 20.56 632,616 +0.48(+2.41%)
Apr 08, 2009 20.03 20.28 19.87 20.07 535,132 +0.21(+1.06%)
Apr 07, 2009 20.07 20.16 19.80 19.86 323,844 -0.63(-3.07%)
Apr 06, 2009 20.43 20.53 20.17 20.49 411,939 -0.39(-1.88%)
Apr 03, 2009 20.70 20.88 20.46 20.88 638,891 +0.24(+1.14%)
Apr 02, 2009 20.50 21.00 20.46 20.65 566,679 +0.88(+4.46%)
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.