Indicators

Europe ETF FTSE Vanguard (NY: VGK )

68.93 +0.31 (+0.45%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	45.96	46.08	45.85	46.05	3,080,938	+0.13(+0.28%)
Jul 28, 2017	45.76	45.93	45.68	45.92	3,612,216	+0.05(+0.11%)
Jul 27, 2017	46.15	46.15	45.73	45.87	4,396,577	-0.19(-0.42%)
Jul 26, 2017	45.91	46.17	45.81	46.07	4,014,856	+0.34(+0.75%)
Jul 25, 2017	45.95	45.98	45.69	45.73	3,972,008	+0.11(+0.23%)
Jul 24, 2017	45.54	45.67	45.41	45.62	5,319,927	-0.17(-0.37%)
Jul 21, 2017	45.73	45.80	45.54	45.79	4,691,041	-0.24(-0.51%)
Jul 20, 2017	45.96	46.09	45.87	46.03	6,287,259	+0.24(+0.53%)
Jul 19, 2017	45.70	45.83	45.67	45.78	4,533,463	+0.10(+0.21%)
Jul 18, 2017	45.65	45.71	45.58	45.69	4,259,574	-0.02(-0.04%)
Jul 17, 2017	45.71	45.75	45.65	45.70	4,834,961	-0.08(-0.18%)
Jul 14, 2017	45.51	45.82	45.47	45.78	4,422,610	+0.35(+0.77%)
Jul 13, 2017	45.37	45.46	45.25	45.43	5,269,632	+0.19(+0.41%)
Jul 12, 2017	45.18	45.32	45.15	45.25	3,755,277	+0.38(+0.85%)
Jul 11, 2017	44.61	44.88	44.55	44.87	3,800,882	+0.03(+0.07%)
Jul 10, 2017	44.70	44.85	44.65	44.83	3,016,915	+0.10(+0.22%)
Jul 07, 2017		44.76	44.45	44.74	2,758,749	+0.12(+0.27%)
Jul 06, 2017	44.52	44.78	44.34	44.61	4,889,274	-0.16(-0.36%)
Jul 05, 2017	44.67	44.80	44.57	44.78	6,383,047	+0.00(+0.00%)

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.