Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

66.96 -0.57 (-0.85%)
Streaming Delayed Price Updated: 1:17 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 39.98 40.05 39.77 39.86 6,269,493 -0.21(-0.53%)
Oct 30, 2013 40.28 40.29 39.89 40.07 10,088,784 -0.15(-0.38%)
Oct 29, 2013 40.24 40.28 40.13 40.23 6,562,719 +0.07(+0.17%)
Oct 28, 2013 40.12 40.25 40.04 40.16 7,110,114 -0.19(-0.47%)
Oct 25, 2013 40.28 40.35 40.18 40.35 7,120,784 +0.01(+0.02%)
Oct 24, 2013 40.26 40.34 40.16 40.34 4,428,726 +0.26(+0.65%)
Oct 23, 2013 40.03 40.08 39.93 40.08 4,266,797 -0.18(-0.45%)
Oct 22, 2013 40.07 40.36 40.04 40.26 6,362,999 +0.44(+1.11%)
Oct 21, 2013 39.68 39.82 39.66 39.82 3,722,623 +0.11(+0.27%)
Oct 18, 2013 39.60 39.73 39.52 39.72 5,979,985 +0.25(+0.63%)
Oct 17, 2013 39.15 39.50 39.12 39.47 9,059,623 +0.64(+1.65%)
Oct 16, 2013 38.74 38.88 38.70 38.82 6,607,666 +0.27(+0.69%)
Oct 15, 2013 38.64 38.69 38.56 38.56 5,424,654 -0.14(-0.36%)
Oct 14, 2013 38.48 38.75 38.47 38.70 6,480,178 +0.09(+0.25%)
Oct 11, 2013 38.43 38.61 38.40 38.60 4,175,465 +0.22(+0.57%)
Oct 10, 2013 38.06 38.44 38.03 38.38 5,265,000 +0.79(+2.10%)
Oct 09, 2013 37.64 37.72 37.43 37.60 11,997,091 -0.12(-0.32%)
Oct 08, 2013 38.09 38.12 37.70 37.71 4,138,840 -0.40(-1.05%)
Oct 07, 2013 38.01 38.26 37.97 38.11 5,400,238 -0.18(-0.48%)
Oct 04, 2013 38.26 38.42 38.25 38.30 7,204,185 -0.02(-0.05%)
Oct 03, 2013 38.48 38.49 38.26 38.32 4,394,499 -0.20(-0.53%)
Oct 02, 2013 38.46 38.55 38.26 38.52 8,186,876 +0.01(+0.02%)
Oct 01, 2013 38.39 38.59 38.28 38.51 6,534,173 +0.03(+0.07%)
Sep 27, 2013 38.45 38.56 38.39 38.49 3,334,466 -0.01(-0.02%)
Sep 26, 2013 38.41 38.59 38.37 38.49 1,959,100 -0.01(-0.04%)
Sep 25, 2013 38.40 38.59 38.36 38.51 5,877,505 +0.11(+0.27%)
Sep 24, 2013 38.44 38.59 38.33 38.40 5,914,659 -0.11(-0.27%)
Sep 23, 2013 38.60 38.62 38.31 38.51 6,372,205 -0.05(-0.14%)
Sep 20, 2013 38.76 38.76 38.56 38.56 9,440,708 -0.25(-0.65%)
Sep 19, 2013 39.03 39.03 38.74 38.81 7,573,384 -0.19(-0.48%)
Sep 18, 2013 38.04 39.04 37.89 39.00 8,153,082 +0.96(+2.52%)
Sep 17, 2013 37.97 38.04 37.90 38.04 2,617,741 +0.02(+0.06%)
Sep 16, 2013 38.20 38.20 37.97 38.02 4,743,504 +0.28(+0.74%)
Sep 13, 2013 37.61 37.76 37.47 37.74 13,042,902 +0.17(+0.47%)
Sep 12, 2013 37.58 37.74 37.54 37.57 7,098,956 -0.17(-0.44%)
Sep 11, 2013 37.49 37.75 37.47 37.74 4,008,633 +0.27(+0.71%)
Sep 10, 2013 37.37 37.50 37.32 37.47 7,287,976 +0.46(+1.25%)
Sep 09, 2013 36.76 37.06 36.76 37.01 4,240,789 +0.37(+1.01%)
Sep 06, 2013 36.63 36.72 36.36 36.64 5,777,747 +0.24(+0.65%)
Sep 05, 2013 36.33 36.46 36.27 36.40 2,993,659 -0.02(-0.06%)
Sep 04, 2013 36.01 36.47 35.97 36.42 3,909,592 +0.20(+0.56%)
Sep 03, 2013 36.35 36.37 36.03 36.22 5,564,250 +0.52(+1.45%)
Aug 30, 2013 35.94 35.94 35.65 35.70 4,631,510 -0.37(-1.03%)
Aug 29, 2013 35.99 36.20 35.97 36.07 5,043,593 -0.10(-0.29%)
Aug 28, 2013 35.97 36.25 35.94 36.18 3,655,274 -0.04(-0.12%)
Aug 27, 2013 36.44 36.60 36.22 36.22 5,433,948 -0.79(-2.14%)
Aug 26, 2013 37.06 37.11 36.96 37.01 4,410,782 -0.18(-0.49%)
Aug 23, 2013 37.07 37.20 36.97 37.19 3,154,237 +0.19(+0.51%)
Aug 22, 2013 36.84 37.01 36.83 37.00 5,532,317 +0.46(+1.26%)
Aug 21, 2013 36.72 36.86 36.42 36.54 5,673,412 -0.38(-1.02%)
Aug 20, 2013 36.82 37.02 36.75 36.92 4,156,786 +0.11(+0.30%)
Aug 19, 2013 37.04 37.06 36.81 36.81 4,298,074 -0.33(-0.89%)
Aug 16, 2013 37.10 37.20 37.03 37.13 4,863,073 +0.10(+0.26%)
Aug 15, 2013 36.74 37.06 36.50 37.04 5,596,483 -0.19(-0.51%)
Aug 14, 2013 37.23 37.30 37.18 37.23 5,287,372 +0.05(+0.13%)
Aug 13, 2013 37.03 37.23 36.85 37.18 5,322,728 +0.23(+0.62%)
Aug 12, 2013 36.88 37.03 36.88 36.95 4,450,255 -0.19(-0.51%)
Aug 09, 2013 37.07 37.21 37.02 37.13 5,014,532 +0.09(+0.25%)
Aug 08, 2013 36.95 37.14 36.88 37.04 6,729,678 +0.39(+1.07%)
Aug 07, 2013 36.62 36.73 36.58 36.65 4,044,917 +0.06(+0.15%)
Aug 06, 2013 36.81 36.83 36.50 36.60 3,133,587 -0.11(-0.30%)
Aug 05, 2013 36.63 36.71 36.52 36.71 4,735,825 -0.06(-0.16%)
Aug 02, 2013 36.55 36.78 36.53 36.76 4,793,791 +0.17(+0.48%)
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.