Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

66.94 -0.59 (-0.88%)
Streaming Delayed Price Updated: 10:12 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 28.46 28.46 27.95 27.96 2,022,850 -0.50(-1.74%)
Apr 29, 2010 28.28 28.45 28.18 28.45 2,633,871 +0.63(+2.26%)
Apr 28, 2010 28.13 28.21 27.54 27.83 1,343,252 -0.09(-0.32%)
Apr 27, 2010 28.85 29.11 27.89 27.92 2,417,594 -1.46(-4.97%)
Apr 26, 2010 29.44 29.55 29.35 29.38 1,019,916 -0.09(-0.31%)
Apr 23, 2010 29.07 29.47 28.98 29.47 884,668 +0.37(+1.29%)
Apr 22, 2010 28.94 29.18 28.74 29.09 1,368,710 -0.31(-1.07%)
Apr 21, 2010 29.47 29.57 29.26 29.41 1,106,744 -0.32(-1.08%)
Apr 20, 2010 29.41 29.77 29.61 29.73 989,608 +0.31(+1.07%)
Apr 19, 2010 29.14 29.48 29.11 29.41 1,036,943 -0.11(-0.37%)
Apr 16, 2010 29.96 30.03 29.36 29.52 1,287,248 -0.69(-2.30%)
Apr 15, 2010 30.06 30.27 30.00 30.22 547,644 -0.02(-0.08%)
Apr 14, 2010 30.07 30.30 29.96 30.24 1,973,832 +0.39(+1.31%)
Apr 13, 2010 29.92 29.93 29.60 29.85 468,752 -0.02(-0.06%)
Apr 12, 2010 29.81 29.92 29.78 29.87 679,191 +0.21(+0.71%)
Apr 09, 2010 29.26 29.67 29.25 29.66 885,699 +0.57(+1.95%)
Apr 08, 2010 28.82 29.12 28.71 29.09 1,139,435 -0.04(-0.12%)
Apr 07, 2010 29.29 29.33 29.06 29.12 950,463 -0.37(-1.27%)
Apr 06, 2010 29.28 29.52 29.17 29.50 1,494,600 -0.18(-0.61%)
Apr 05, 2010 29.53 29.73 29.47 29.68 539,098 +0.08(+0.29%)
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.