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 (%)
Jan 31, 2012 29.55 29.56 29.17 29.36 1,640,583 +0.19(+0.65%)
Jan 30, 2012 29.06 29.25 28.98 29.17 2,688,582 -0.47(-1.59%)
Jan 27, 2012 29.49 29.69 29.42 29.64 1,415,163 +0.03(+0.09%)
Jan 26, 2012 29.83 29.87 29.54 29.62 1,885,999 +0.09(+0.30%)
Jan 25, 2012 29.00 29.59 28.84 29.53 2,210,953 +0.29(+0.99%)
Jan 24, 2012 29.04 29.30 28.94 29.24 2,084,742 -0.18(-0.62%)
Jan 23, 2012 29.29 29.49 29.22 29.42 5,644,365 +0.21(+0.71%)
Jan 20, 2012 29.06 29.21 29.00 29.21 1,508,853 +0.03(+0.12%)
Jan 19, 2012 28.93 29.19 28.78 29.18 2,087,231 +0.42(+1.45%)
Jan 18, 2012 28.35 28.76 28.30 28.76 2,688,952 +0.60(+2.15%)
Jan 17, 2012 28.12 28.28 28.05 28.16 2,877,482 +0.52(+1.87%)
Jan 13, 2012 27.69 27.74 27.33 27.64 4,179,241 -0.56(-1.98%)
Jan 12, 2012 28.13 28.21 27.88 28.20 1,965,692 +0.28(+0.99%)
Jan 11, 2012 27.84 27.96 27.69 27.92 1,779,766 -0.23(-0.81%)
Jan 10, 2012 28.15 28.20 28.05 28.15 2,648,353 +0.42(+1.53%)
Jan 09, 2012 27.71 27.73 27.47 27.73 2,109,330 +0.21(+0.76%)
Jan 06, 2012 27.82 27.84 27.47 27.52 4,291,447 -0.38(-1.37%)
Jan 05, 2012 27.92 27.99 27.74 27.90 3,321,049 -0.52(-1.82%)
Jan 04, 2012 28.45 28.52 28.23 28.42 2,982,157 +0.58(+2.08%)
Dec 30, 2011 27.69 27.89 27.69 27.84 1,661,704 +0.09(+0.31%)
Dec 29, 2011 27.28 27.76 27.25 27.76 4,106,611 +0.55(+2.03%)
Dec 28, 2011 27.71 27.71 27.20 27.20 2,949,177 -0.51(-1.84%)
Dec 27, 2011 27.82 27.85 27.69 27.71 1,872,179 -0.18(-0.65%)
Dec 23, 2011 27.70 27.90 27.61 27.90 2,869,934 +0.57(+2.09%)
Dec 21, 2011 27.32 27.39 27.06 27.33 4,345,349 -0.18(-0.64%)
Dec 20, 2011 27.10 27.50 27.08 27.50 4,404,000 +1.09(+4.13%)
Dec 19, 2011 26.79 26.86 26.37 26.41 3,318,179 -0.11(-0.41%)
Dec 16, 2011 26.83 26.90 26.43 26.52 2,610,305 -0.24(-0.91%)
Dec 15, 2011 26.96 26.97 26.61 26.76 3,486,034 +0.27(+1.02%)
Dec 14, 2011 26.67 26.81 26.39 26.49 4,982,385 -0.39(-1.43%)
Dec 13, 2011 27.45 27.68 26.74 26.88 6,351,176 -0.40(-1.46%)
Dec 12, 2011 27.71 27.75 27.23 27.28 3,869,233 -1.12(-3.94%)
Dec 09, 2011 27.91 28.39 27.87 28.39 4,298,544 +0.80(+2.89%)
Dec 08, 2011 28.15 28.21 27.51 27.60 5,557,957 -1.09(-3.78%)
Dec 07, 2011 28.24 28.76 28.08 28.68 2,579,844 +0.17(+0.59%)
Dec 06, 2011 28.45 28.71 28.37 28.52 1,538,763 +0.01(+0.05%)
Dec 05, 2011 28.80 28.84 28.30 28.50 3,817,321 +0.33(+1.16%)
Dec 02, 2011 28.59 28.62 28.15 28.18 1,276,619 -0.03(-0.09%)
Dec 01, 2011 28.35 28.63 28.13 28.20 3,297,018 -0.31(-1.08%)
Nov 30, 2011 27.05 28.57 28.09 28.51 6,758,087 +1.46(+5.41%)
Nov 29, 2011 26.88 27.14 26.76 27.05 4,488,020 +0.19(+0.69%)
Nov 28, 2011 26.78 26.89 26.62 26.86 6,505,059 +1.37(+5.37%)
Nov 25, 2011 25.57 25.93 25.47 25.49 2,193,272 -0.13(-0.50%)
Nov 23, 2011 26.10 26.16 25.61 25.62 7,292,715 -0.81(-3.06%)
Nov 22, 2011 26.50 26.65 26.29 26.43 2,852,427 -0.19(-0.70%)
Nov 21, 2011 26.77 26.79 26.42 26.62 4,031,434 -0.76(-2.79%)
Nov 18, 2011 27.59 27.63 27.27 27.38 8,219,561 +0.13(+0.47%)
Nov 17, 2011 27.73 27.83 27.14 27.25 7,770,114 -0.33(-1.19%)
Nov 16, 2011 27.89 28.16 27.58 27.58 2,923,468 -0.59(-2.10%)
Nov 15, 2011 28.09 28.33 27.92 28.17 2,928,899 +0.00(+0.00%)
Nov 14, 2011 28.52 28.57 28.13 28.17 2,912,314 -0.79(-2.73%)
Nov 11, 2011 28.67 28.98 28.62 28.96 4,491,853 +0.82(+2.92%)
Nov 10, 2011 28.28 28.36 27.76 28.14 3,310,911 +0.52(+1.88%)
Nov 09, 2011 28.16 28.25 27.59 27.62 4,445,938 -1.99(-6.72%)
Nov 08, 2011 29.29 29.61 28.99 29.61 2,733,860 +0.58(+1.99%)
Nov 07, 2011 28.86 29.09 28.61 29.03 1,695,936 +0.08(+0.29%)
Nov 04, 2011 29.04 29.16 28.66 28.95 2,356,978 -0.59(-2.00%)
Nov 03, 2011 29.18 29.58 28.68 29.54 4,064,960 +0.94(+3.28%)
Nov 02, 2011 28.49 28.79 28.34 28.60 3,179,904 +0.47(+1.67%)
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.