Indicators

Europe ETF FTSE Vanguard (NY: VGK )

66.79 +0.60 (+0.91%)

Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	31.37	31.49	30.94	30.95	3,062,666	-0.32(-1.03%)
Feb 28, 2012	31.01	31.28	30.92	31.28	1,548,934	+0.28(+0.89%)
Feb 27, 2012	30.76	31.10	30.69	31.00	1,343,141	-0.26(-0.84%)
Feb 24, 2012	31.11	31.30	31.08	31.26	1,451,877	+0.27(+0.87%)
Feb 23, 2012	30.74	31.01	30.55	30.99	1,543,837	+0.31(+1.01%)
Feb 22, 2012	30.68	30.80	30.56	30.69	2,467,809	-0.11(-0.37%)
Feb 21, 2012	30.92	31.03	30.73	30.80	2,166,415	-0.01(-0.02%)
Feb 17, 2012	30.85	30.85	30.62	30.81	1,878,597	+0.16(+0.53%)
Feb 16, 2012	30.07	30.65	30.01	30.65	2,704,588	+0.53(+1.76%)
Feb 15, 2012	30.44	30.44	30.09	30.11	1,678,703	-0.10(-0.33%)
Feb 14, 2012	30.34	30.39	30.02	30.21	1,783,671	-0.32(-1.06%)
Feb 13, 2012	30.56	30.58	30.38	30.54	1,725,389	+0.38(+1.27%)
Feb 10, 2012	30.21	30.30	30.08	30.15	2,621,702	-0.63(-2.05%)
Feb 09, 2012	30.93	30.93	30.63	30.79	1,949,500	+0.02(+0.07%)
Feb 08, 2012	30.69	30.82	30.52	30.77	1,829,067	+0.11(+0.35%)
Feb 07, 2012	30.34	30.67	30.24	30.66	1,613,669	+0.28(+0.93%)
Feb 06, 2012	30.26	30.45	30.19	30.38	1,862,281	-0.24(-0.77%)
Feb 03, 2012	30.23	30.62	30.18	30.61	2,542,352	+0.59(+1.97%)
Feb 02, 2012	30.01	30.14	29.92	30.02	1,011,798	+0.05(+0.16%)

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.