Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

66.94 -0.59 (-0.87%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 34.83 34.96 34.70 34.76 1,828,558 -0.18(-0.51%)
Jan 30, 2013 34.91 35.04 34.87 34.94 1,675,517 -0.01(-0.04%)
Jan 29, 2013 34.76 34.98 34.74 34.96 2,286,567 +0.20(+0.57%)
Jan 28, 2013 34.84 34.85 34.70 34.76 2,638,223 -0.14(-0.39%)
Jan 25, 2013 34.76 34.89 34.65 34.89 2,651,026 +0.46(+1.35%)
Jan 24, 2013 34.30 34.48 34.27 34.43 3,162,817 +0.20(+0.58%)
Jan 23, 2013 34.17 34.26 34.07 34.23 3,722,047 +0.01(+0.04%)
Jan 22, 2013 34.12 34.22 34.01 34.22 2,470,054 +0.08(+0.22%)
Jan 18, 2013 34.18 34.21 33.98 34.14 2,826,776 -0.08(-0.22%)
Jan 17, 2013 34.18 34.32 34.12 34.22 2,610,976 +0.36(+1.07%)
Jan 16, 2013 33.79 33.96 33.77 33.86 2,320,053 -0.16(-0.46%)
Jan 15, 2013 33.85 34.07 33.82 34.01 3,766,698 -0.12(-0.36%)
Jan 14, 2013 34.07 34.14 33.96 34.14 1,795,240 -0.03(-0.08%)
Jan 11, 2013 34.13 34.19 33.97 34.16 1,536,868 +0.14(+0.42%)
Jan 10, 2013 33.88 34.03 33.75 34.02 4,525,139 +0.54(+1.61%)
Jan 09, 2013 33.40 33.54 33.39 33.48 2,640,335 +0.10(+0.31%)
Jan 08, 2013 33.44 33.49 33.28 33.38 2,261,395 -0.11(-0.33%)
Jan 07, 2013 33.38 33.54 33.33 33.49 4,137,759 -0.14(-0.41%)
Jan 04, 2013 33.34 33.67 33.32 33.62 3,085,781 +0.28(+0.84%)
Jan 03, 2013 33.44 33.55 33.31 33.34 3,933,573 -0.40(-1.17%)
Jan 02, 2013 33.73 33.75 33.49 33.74 5,705,789 +0.40(+1.21%)
Dec 31, 2012 32.93 33.36 32.85 33.34 3,698,815 +0.64(+1.96%)
Dec 28, 2012 32.88 32.96 32.70 32.70 5,327,871 -0.44(-1.32%)
Dec 27, 2012 33.28 33.28 32.95 33.13 4,194,058 +0.12(+0.37%)
Dec 26, 2012 33.15 33.17 32.89 33.01 1,394,745 +0.03(+0.10%)
Dec 24, 2012 33.17 33.17 32.97 32.98 2,257,561 -0.09(-0.27%)
Dec 21, 2012 32.93 33.09 32.89 33.06 2,412,199 -0.30(-0.90%)
Dec 20, 2012 33.32 33.36 33.17 33.36 3,166,908 +0.14(+0.43%)
Dec 19, 2012 33.40 33.44 33.19 33.22 3,487,706 +0.05(+0.14%)
Dec 18, 2012 32.87 33.18 32.87 33.17 5,775,115 +0.34(+1.03%)
Dec 17, 2012 32.65 32.83 32.63 32.83 3,746,719 +0.12(+0.35%)
Dec 14, 2012 32.58 32.82 32.53 32.72 1,674,852 +0.20(+0.60%)
Dec 13, 2012 32.59 32.69 32.47 32.52 1,981,367 -0.11(-0.33%)
Dec 12, 2012 32.62 32.83 32.56 32.63 2,603,305 +0.14(+0.42%)
Dec 11, 2012 32.41 32.54 32.41 32.50 2,294,316 +0.23(+0.71%)
Dec 10, 2012 32.14 32.29 32.12 32.27 2,896,105 +0.09(+0.27%)
Dec 07, 2012 32.17 32.22 32.02 32.18 3,646,175 -0.12(-0.38%)
Dec 06, 2012 32.37 32.37 32.16 32.30 1,582,486 -0.02(-0.06%)
Dec 05, 2012 32.23 32.44 32.12 32.32 5,775,911 +0.07(+0.23%)
Dec 04, 2012 32.22 32.28 32.14 32.25 3,644,538 +0.28(+0.89%)
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%)
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.