Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.34 -0.12 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 28.55 28.78 28.47 28.78 6,059,409 +1.28(+4.64%)
Jun 28, 2012 27.23 27.55 27.10 27.51 2,656,261 -0.10(-0.37%)
Jun 27, 2012 27.37 27.63 27.29 27.61 2,404,447 +0.24(+0.88%)
Jun 26, 2012 27.28 27.41 27.05 27.37 2,458,713 +0.19(+0.69%)
Jun 25, 2012 27.39 27.40 27.13 27.18 4,863,935 -0.77(-2.77%)
Jun 22, 2012 28.01 28.02 27.73 27.95 2,048,649 +0.28(+1.02%)
Jun 21, 2012 28.45 28.50 27.64 27.67 3,602,472 -0.81(-2.83%)
Jun 20, 2012 28.45 28.72 28.24 28.47 8,605,280 +0.14(+0.50%)
Jun 19, 2012 28.02 28.49 27.98 28.33 4,404,299 +0.70(+2.53%)
Jun 18, 2012 27.65 27.80 27.52 27.63 1,766,084 -0.26(-0.94%)
Jun 15, 2012 27.64 27.90 27.57 27.90 3,202,410 +0.40(+1.47%)
Jun 14, 2012 27.24 27.57 27.16 27.49 2,399,470 +0.28(+1.01%)
Jun 13, 2012 27.22 27.55 27.15 27.22 4,005,793 -0.28(-1.03%)
Jun 12, 2012 27.22 27.51 26.96 27.50 2,593,373 +0.56(+2.10%)
Jun 11, 2012 27.61 27.65 26.94 26.94 4,273,308 -0.38(-1.38%)
Jun 08, 2012 26.93 27.35 26.83 27.31 1,892,517 +0.06(+0.22%)
Jun 07, 2012 27.64 27.71 27.25 27.25 4,994,187 +0.05(+0.17%)
Jun 06, 2012 26.56 27.25 26.54 27.20 6,081,853 +0.91(+3.45%)
Jun 05, 2012 26.10 26.31 26.08 26.30 2,313,049 +0.08(+0.31%)
Jun 04, 2012 26.20 26.28 25.98 26.22 3,545,651 +0.25(+0.96%)
Jun 01, 2012 26.07 26.24 25.85 25.97 6,891,167 -0.62(-2.33%)
May 31, 2012 26.63 26.70 26.22 26.59 4,157,535 +0.09(+0.33%)
May 30, 2012 26.83 26.84 26.49 26.50 6,017,080 -0.79(-2.88%)
May 29, 2012 27.35 27.45 27.06 27.28 2,971,474 +0.25(+0.92%)
May 25, 2012 26.92 27.18 26.92 27.04 1,533,063 -0.01(-0.02%)
May 24, 2012 27.20 27.29 26.87 27.04 4,882,160 -0.16(-0.59%)
May 23, 2012 27.20 27.23 26.73 27.20 3,767,593 -0.28(-1.00%)
May 22, 2012 27.69 27.90 27.37 27.48 3,959,659 -0.16(-0.59%)
May 21, 2012 27.21 27.67 27.15 27.64 6,986,305 +0.70(+2.60%)
May 18, 2012 27.23 27.24 26.88 26.94 3,328,373 -0.10(-0.37%)
May 17, 2012 27.39 27.43 27.04 27.04 6,615,340 -0.45(-1.64%)
May 16, 2012 27.81 27.99 27.49 27.49 2,766,560 -0.19(-0.70%)
May 15, 2012 27.90 28.06 27.65 27.69 4,027,880 -0.41(-1.46%)
May 14, 2012 28.19 28.34 28.07 28.10 3,213,901 -0.63(-2.20%)
May 11, 2012 28.55 29.03 28.53 28.73 2,356,804 -0.16(-0.56%)
May 10, 2012 29.03 29.08 28.83 28.89 1,604,964 +0.19(+0.66%)
May 09, 2012 28.46 28.90 28.32 28.70 2,927,963 -0.44(-1.52%)
May 08, 2012 29.25 29.30 28.81 29.15 2,407,041 -0.48(-1.63%)
May 07, 2012 29.35 29.65 29.33 29.63 1,641,383 +0.30(+1.03%)
May 04, 2012 29.65 29.75 29.31 29.33 2,102,128 -0.52(-1.76%)
May 03, 2012 30.06 30.13 29.80 29.85 1,222,958 -0.24(-0.80%)
May 02, 2012 29.97 30.15 29.80 30.09 1,416,927 -0.38(-1.23%)
May 01, 2012 30.31 30.59 30.20 30.47 1,269,485 +0.27(+0.89%)
Apr 30, 2012 30.29 30.29 30.07 30.20 2,194,283 -0.19(-0.62%)
Apr 27, 2012 30.42 30.48 30.23 30.39 1,926,939 +0.17(+0.58%)
Apr 26, 2012 29.88 30.27 29.85 30.21 1,873,311 +0.15(+0.49%)
Apr 25, 2012 30.00 30.13 29.85 30.07 3,008,311 +0.48(+1.64%)
Apr 24, 2012 29.40 29.70 29.36 29.58 2,105,321 +0.27(+0.92%)
Apr 23, 2012 29.30 29.37 29.05 29.31 3,554,205 -0.66(-2.20%)
Apr 20, 2012 29.85 30.08 29.83 29.97 1,765,228 +0.38(+1.27%)
Apr 19, 2012 29.78 29.94 29.44 29.60 2,704,442 -0.16(-0.54%)
Apr 18, 2012 29.70 29.97 29.68 29.76 1,676,904 -0.29(-0.96%)
Apr 17, 2012 29.76 30.09 29.65 30.05 2,119,197 +0.62(+2.10%)
Apr 16, 2012 29.40 29.50 29.11 29.43 3,158,360 +0.33(+1.13%)
Apr 13, 2012 29.55 29.56 29.09 29.10 2,906,680 -0.82(-2.74%)
Apr 12, 2012 29.46 29.98 29.44 29.92 2,717,288 +0.61(+2.09%)
Apr 11, 2012 29.49 29.55 29.24 29.31 4,011,595 +0.52(+1.82%)
Apr 10, 2012 29.46 29.56 28.78 28.78 4,540,423 -0.78(-2.64%)
Apr 09, 2012 29.38 29.70 29.33 29.56 2,634,872 -0.15(-0.50%)
Apr 05, 2012 29.66 29.93 29.62 29.71 2,275,477 -0.29(-0.98%)
Apr 04, 2012 30.16 30.25 29.89 30.00 2,623,114 -0.78(-2.54%)
Apr 03, 2012 31.30 31.31 30.67 30.79 2,693,157 -0.69(-2.18%)
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.