Indicators

Europe ETF FTSE Vanguard (NY: VGK )

68.39 +0.37 (+0.54%)

Streaming Delayed Price Updated: 12:04 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	42.81	42.90	42.28	42.53	5,524,107	-0.47(-1.08%)
May 28, 2015	42.82	43.03	42.61	42.99	3,702,031	-0.03(-0.07%)
May 27, 2015	42.57	43.05	42.48	43.02	5,075,257	+0.57(+1.34%)
May 26, 2015	42.87	42.90	42.36	42.45	5,658,032	-0.92(-2.11%)
May 22, 2015	43.58	43.37	43.37	43.37	4,058,685	-0.45(-1.03%)
May 21, 2015	43.67	43.89	43.62	43.82	3,312,289	+0.25(+0.57%)
May 20, 2015	43.47	43.71	43.39	43.57	5,726,073	+0.15(+0.35%)
May 19, 2015	43.41	43.52	43.33	43.42	5,474,229	-0.15(-0.34%)
May 18, 2015	43.56	43.66	43.44	43.57	4,460,957	-0.26(-0.60%)
May 15, 2015	43.66	43.87	43.47	43.83	4,474,289	-0.05(-0.12%)
May 14, 2015	43.68	43.90	43.61	43.89	4,385,612	+0.72(+1.67%)
May 13, 2015	43.29	43.43	43.10	43.17	3,711,182	+0.30(+0.70%)
May 12, 2015	42.90	43.02	42.75	42.87	4,551,312	-0.16(-0.37%)
May 11, 2015	43.01	43.18	42.94	43.02	6,893,826	-0.17(-0.38%)
May 08, 2015	42.96	43.32	42.92	43.19	6,776,013	+1.01(+2.40%)
May 07, 2015	42.15	42.28	41.97	42.18	5,863,068	-0.16(-0.37%)
May 06, 2015	42.42	42.57	42.16	42.33	6,570,111	+0.29(+0.68%)
May 05, 2015	42.56	42.60	41.99	42.05	6,383,853	-0.70(-1.63%)
May 04, 2015	42.80	42.86	42.64	42.75	13,969,506	+0.00(+0.00%)

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.