Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

69.83 -0.17 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 33.20 33.67 33.14 33.64 1,732,597 +0.55(+1.67%)
Jun 29, 2011 32.82 33.12 32.62 33.09 1,909,946 +0.63(+1.94%)
Jun 28, 2011 32.20 32.49 32.12 32.46 2,124,474 +0.40(+1.25%)
Jun 27, 2011 31.62 32.13 31.59 32.06 1,410,772 +0.45(+1.41%)
Jun 24, 2011 32.00 32.02 31.56 31.61 1,617,122 -0.48(-1.51%)
Jun 23, 2011 31.78 32.15 31.56 32.10 3,921,115 -0.42(-1.29%)
Jun 22, 2011 32.67 32.87 32.48 32.52 3,248,354 -0.45(-1.37%)
Jun 21, 2011 32.52 32.99 32.49 32.97 3,026,743 +0.79(+2.44%)
Jun 20, 2011 32.18 32.24 32.12 32.18 1,684,376 -0.11(-0.35%)
Jun 17, 2011 32.37 32.43 32.17 32.30 2,097,215 +0.52(+1.62%)
Jun 16, 2011 31.71 31.97 31.52 31.78 3,414,675 -0.09(-0.30%)
Jun 15, 2011 32.41 32.50 31.80 31.88 2,775,830 -1.26(-3.81%)
Jun 14, 2011 33.05 33.27 33.03 33.14 1,024,773 +0.53(+1.64%)
Jun 13, 2011 32.68 32.80 32.36 32.61 1,578,596 +0.16(+0.48%)
Jun 10, 2011 33.06 33.07 32.37 32.45 2,260,569 -0.99(-2.95%)
Jun 09, 2011 33.11 33.51 33.03 33.44 1,434,974 +0.43(+1.31%)
Jun 08, 2011 33.32 33.39 32.95 33.00 2,663,964 -0.58(-1.74%)
Jun 07, 2011 33.77 33.89 33.59 33.59 1,593,804 +0.33(+0.98%)
Jun 06, 2011 33.74 33.76 33.26 33.26 1,750,590 -0.53(-1.58%)
Jun 03, 2011 33.37 33.98 33.32 33.79 1,438,336 +1.06(+3.24%)
May 24, 2011 32.84 32.94 32.61 32.73 1,375,777 +0.17(+0.52%)
May 23, 2011 32.57 32.71 32.40 32.56 1,869,763 -0.80(-2.39%)
May 20, 2011 33.72 33.74 33.28 33.36 1,663,138 -0.59(-1.74%)
May 19, 2011 33.77 33.96 33.55 33.95 1,189,439 +0.36(+1.07%)
May 18, 2011 33.28 33.66 33.19 33.59 1,175,546 +0.26(+0.77%)
May 17, 2011 33.16 33.37 32.96 33.33 2,918,210 +0.05(+0.15%)
May 16, 2011 33.27 33.67 33.19 33.28 1,381,842 -0.01(-0.04%)
May 13, 2011 33.77 33.83 33.09 33.30 2,525,864 -0.62(-1.82%)
May 12, 2011 33.60 34.03 33.39 33.91 2,875,504 +0.17(+0.50%)
May 11, 2011 34.23 34.24 33.54 33.74 3,398,146 -0.61(-1.77%)
May 10, 2011 34.09 34.37 34.01 34.35 1,630,459 +0.40(+1.18%)
May 09, 2011 33.69 33.97 33.52 33.95 1,996,451 +0.26(+0.78%)
May 06, 2011 34.22 34.40 33.50 33.69 2,987,599 -0.16(-0.46%)
May 05, 2011 34.21 34.31 33.72 33.84 3,115,271 -0.89(-2.55%)
May 04, 2011 35.15 35.18 34.65 34.73 3,757,336 -0.30(-0.84%)
May 03, 2011 35.10 35.33 34.90 35.03 2,389,651 -0.29(-0.82%)
May 02, 2011 35.33 35.35 35.28 35.31 2,114,044 -0.05(-0.14%)
Apr 29, 2011 35.35 35.48 35.30 35.36 2,512,269 +0.11(+0.32%)
Apr 28, 2011 35.02 35.28 35.02 35.25 1,681,269 +0.08(+0.23%)
Apr 27, 2011 34.75 35.19 34.55 35.17 2,003,366 +0.62(+1.80%)
Apr 26, 2011 34.37 34.57 34.30 34.55 3,306,785 +0.31(+0.90%)
Apr 25, 2011 34.25 34.33 34.10 34.24 3,689,140 +0.09(+0.26%)
Apr 21, 2011 34.24 34.26 34.06 34.15 2,174,296 +0.20(+0.59%)
Apr 20, 2011 33.79 33.95 33.76 33.95 1,677,235 +0.96(+2.90%)
Apr 19, 2011 32.78 33.03 32.73 33.00 2,471,568 +0.41(+1.25%)
Apr 18, 2011 32.65 32.74 32.20 32.59 1,959,209 -0.84(-2.50%)
Apr 15, 2011 33.42 33.59 33.28 33.42 2,300,177 -0.19(-0.58%)
Apr 14, 2011 33.30 33.64 33.18 33.62 1,284,487 +0.14(+0.41%)
Apr 13, 2011 33.69 33.74 33.33 33.48 1,482,447 +0.15(+0.45%)
Apr 12, 2011 33.60 33.60 33.23 33.33 1,398,210 -0.41(-1.21%)
Apr 11, 2011 33.84 33.94 33.68 33.74 1,093,714 -0.08(-0.24%)
Apr 08, 2011 33.87 33.91 33.65 33.82 1,227,408 +0.29(+0.86%)
Apr 07, 2011 33.55 33.71 33.36 33.53 1,573,781 -0.17(-0.50%)
Apr 06, 2011 33.47 33.71 33.46 33.70 920,866 +0.45(+1.34%)
Apr 05, 2011 33.01 33.34 32.98 33.25 944,628 +0.05(+0.15%)
Apr 04, 2011 33.27 33.31 33.05 33.20 858,581 +0.14(+0.42%)
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.