Indicators

Europe ETF FTSE Vanguard (NY: VGK )

66.39 +0.50 (+0.76%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	27.40	27.77	27.18	27.70	1,878,854	+0.21(+0.78%)
Feb 25, 2010	27.08	27.50	26.98	27.49	3,084,551	-0.23(-0.82%)
Feb 24, 2010	27.56	27.83	27.44	27.72	3,432,404	+0.29(+1.05%)
Feb 23, 2010	27.80	27.99	27.36	27.43	3,082,436	-0.56(-1.99%)
Feb 22, 2010	28.13	28.16	27.94	27.99	759,696	-0.04(-0.15%)
Feb 19, 2010	27.74	28.04	27.66	28.03	1,358,013	-0.12(-0.44%)
Feb 18, 2010	27.89	28.17	27.88	28.15	1,750,801	+0.23(+0.83%)
Feb 17, 2010	28.13	28.18	27.86	27.92	550,208	-0.03(-0.11%)
Feb 16, 2010	27.35	28.04	27.32	27.95	788,916	+0.72(+2.63%)
Feb 12, 2010	27.01	27.23	27.23	27.23	1,154,507	-0.37(-1.35%)
Feb 11, 2010	27.22	27.62	26.95	27.61	801,665	+0.23(+0.85%)
Feb 10, 2010	27.40	27.49	27.10	27.37	2,215,891	-0.32(-1.15%)
Feb 09, 2010	27.21	27.83	26.95	27.69	2,028,604	+1.10(+4.15%)
Feb 08, 2010	26.83	27.07	26.52	26.59	1,238,564	-0.39(-1.45%)
Feb 05, 2010	27.02	27.17	26.25	26.98	2,500,494	-0.25(-0.92%)
Feb 04, 2010	28.06	28.12	27.23	27.23	1,619,759	-1.53(-5.31%)
Feb 03, 2010	28.80	28.91	28.51	28.76	941,475	-0.24(-0.82%)
Feb 02, 2010	28.73	29.04	28.60	29.00	750,821	+0.44(+1.55%)

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.