Indicators

Europe ETF FTSE Vanguard (NY: VGK )

68.02 +0.25 (+0.37%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	25.05	25.61	25.03	25.05	5,333,498	-0.55(-2.15%)
May 27, 2010	24.95	25.69	24.88	25.60	3,711,254	+1.58(+6.56%)
May 26, 2010	24.52	24.77	24.00	24.03	4,670,018	-0.45(-1.83%)
May 25, 2010	23.78	24.49	23.60	24.47	3,137,889	-0.01(-0.05%)
May 24, 2010	24.90	24.94	24.49	24.49	3,932,633	-0.69(-2.73%)
May 21, 2010	24.31	25.31	24.22	25.17	7,281,419	+0.59(+2.39%)
May 20, 2010	24.34	25.01	24.25	24.58	11,627,337	-0.88(-3.44%)
May 19, 2010	25.26	25.52	24.92	25.46	4,132,071	+0.23(+0.92%)
May 18, 2010	26.22	27.35	25.06	25.23	3,146,020	-0.58(-2.23%)
May 17, 2010	25.83	25.96	25.11	25.80	7,943,551	+0.06(+0.24%)
May 14, 2010	25.74	26.31	25.49	25.74	8,529,739	-0.87(-3.27%)
May 13, 2010	26.87	27.04	26.61	26.61	4,789,969	-0.57(-2.10%)
May 12, 2010	27.01	27.31	26.96	27.18	2,963,202	+0.45(+1.70%)
May 11, 2010	27.09	27.21	26.70	26.73	5,138,500	-0.45(-1.67%)
May 10, 2010	26.93	27.22	26.83	27.18	9,250,398	+2.13(+8.49%)
May 07, 2010	25.46	25.77	24.56	25.06	6,524,955	-0.52(-2.02%)
May 06, 2010	26.45	26.69	24.16	25.57	9,662,951	-1.10(-4.11%)
May 05, 2010	26.79	27.04	26.56	26.67	5,065,684	-0.69(-2.53%)
May 04, 2010	27.81	27.82	27.25	27.36	4,411,223	-1.23(-4.31%)

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.