Indicators

Europe ETF FTSE Vanguard (NY: VGK )

65.47 -0.16 (-0.24%)

Streaming Delayed Price Updated: 11:11 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	39.32	39.36	39.12	39.32	4,577,029	+0.19(+0.49%)
Jan 30, 2017	39.06	39.15	38.94	39.13	3,160,857	-0.33(-0.83%)
Jan 27, 2017	39.46	39.51	39.40	39.45	1,693,767	-0.01(-0.02%)
Jan 26, 2017	39.55	39.58	39.40	39.46	2,970,832	-0.25(-0.64%)
Jan 25, 2017	39.54	39.73	39.53	39.71	3,039,279	+0.47(+1.20%)
Jan 24, 2017	39.14	39.30	39.11	39.24	2,824,022	+0.09(+0.22%)
Jan 23, 2017	39.05	39.19	38.94	39.16	5,565,747	+0.13(+0.33%)
Jan 20, 2017	38.90	39.05	38.89	39.03	4,642,709	+0.22(+0.55%)
Jan 19, 2017	38.81	38.89	38.68	38.81	4,510,677	-0.08(-0.20%)
Jan 18, 2017	38.93	39.03	38.81	38.89	3,396,007	-0.16(-0.41%)
Jan 17, 2017	39.06	39.13	39.00	39.05	5,835,881	+0.00(+0.00%)
Jan 13, 2017		39.05	39.05	39.05	0	+0.17(+0.43%)
Jan 12, 2017	38.93	39.01	38.81	38.89	8,466,965	+0.04(+0.10%)
Jan 11, 2017	38.56	38.88	38.49	38.85	5,204,775	+0.20(+0.52%)
Jan 10, 2017	38.67	38.80	38.65	38.65	3,349,381	-0.01(-0.02%)
Jan 09, 2017	38.56	38.70	38.49	38.66	2,942,237	-0.14(-0.35%)
Jan 06, 2017	38.77	38.89	38.73	38.79	3,526,550	-0.19(-0.49%)
Jan 05, 2017	38.70	39.03	38.70	38.98	6,535,840	+0.35(+0.91%)
Jan 04, 2017	38.40	38.63	38.33	38.63	3,497,906	+0.32(+0.83%)

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.