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 (%)
Sep 29, 2017	47.38	47.64	47.27	47.56	5,233,392	+0.38(+0.79%)
Sep 28, 2017	47.09	47.27	47.07	47.19	2,260,949	+0.20(+0.43%)
Sep 27, 2017		47.06		46.98	2,718,439	+0.06(+0.12%)
Sep 26, 2017	46.97	47.02	46.78	46.93	4,132,098	-0.17(-0.36%)
Sep 25, 2017	47.25	47.34	47.01	47.10	3,049,557	-0.36(-0.76%)
Sep 22, 2017	47.47	47.56	47.42	47.46	2,548,416	+0.14(+0.29%)
Sep 21, 2017	47.22	47.39	47.21	47.32	1,942,324	-0.01(-0.02%)
Sep 20, 2017	47.45	47.62	47.07	47.33	4,402,629	-0.13(-0.27%)
Sep 19, 2017	47.42	47.46	47.33	47.46	2,876,868	+0.24(+0.50%)
Sep 18, 2017	47.29	47.36	47.12	47.22	3,180,571	+0.07(+0.16%)
Sep 15, 2017	47.15	47.15	47.03	47.15	2,685,039	+0.04(+0.09%)
Sep 14, 2017	46.91	47.11	46.89	47.11	2,036,032	+0.19(+0.40%)
Sep 13, 2017	47.14	47.16	46.88	46.92	2,124,181	-0.31(-0.65%)
Sep 12, 2017	47.15	47.25	47.13	47.23	2,789,345	+0.18(+0.38%)
Sep 11, 2017	46.94	47.14	46.94	47.05	2,270,734	+0.38(+0.82%)
Sep 08, 2017	46.80	46.80	46.67	46.67	2,470,433	-0.02(-0.05%)
Sep 07, 2017	46.68	46.69	46.54	46.69	3,629,746	+0.43(+0.93%)
Sep 06, 2017	46.18	46.34	46.13	46.26	3,945,371	+0.36(+0.78%)
Sep 05, 2017	46.10	46.21	45.76	45.91	3,592,545	-0.27(-0.58%)

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.