Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
Feb 01, 2010 28.32 28.56 28.32 28.56 815,472 +0.70(+2.51%)
Jan 29, 2010 28.36 28.56 27.83 27.86 1,360,024 -0.32(-1.15%)
Jan 28, 2010 28.86 28.88 28.03 28.18 1,118,913 -0.71(-2.44%)
Jan 27, 2010 28.72 28.91 28.50 28.89 790,651 +0.12(+0.40%)
Jan 26, 2010 28.75 29.08 28.64 28.77 702,243 -0.23(-0.78%)
Jan 25, 2010 29.13 29.22 28.86 29.00 2,130,133 +0.52(+1.83%)
Jan 22, 2010 28.99 29.18 28.46 28.48 1,262,471 -0.63(-2.17%)
Jan 21, 2010 30.00 30.02 29.00 29.11 1,260,755 -0.93(-3.10%)
Jan 20, 2010 30.25 30.26 29.81 30.04 882,006 -0.96(-3.10%)
Jan 19, 2010 30.42 31.00 30.36 31.00 857,632 +0.63(+2.08%)
Jan 15, 2010 30.81 30.37 30.37 30.37 779,186 -0.65(-2.09%)
Jan 14, 2010 30.91 31.13 30.84 31.02 1,462,109 -0.06(-0.20%)
Jan 13, 2010 30.80 31.08 30.64 31.08 856,252 +0.42(+1.36%)
Jan 12, 2010 30.64 30.80 30.52 30.67 2,198,534 -0.45(-1.46%)
Jan 11, 2010 31.20 31.22 30.95 31.12 821,889 +0.25(+0.79%)
Jan 08, 2010 30.61 30.90 30.56 30.87 734,735 +0.31(+1.00%)
Jan 07, 2010 30.54 30.62 30.35 30.57 1,529,403 -0.20(-0.64%)
Jan 06, 2010 30.53 30.76 30.46 30.76 404,129 +0.18(+0.60%)
Jan 05, 2010 30.68 30.77 30.44 30.58 702,041 -0.05(-0.16%)
Jan 04, 2010 30.46 30.72 30.46 30.63 1,302,080 +0.91(+3.05%)
Dec 31, 2009 30.21 29.72 29.72 29.72 742,486 -0.26(-0.87%)
Dec 30, 2009 29.92 30.03 29.82 29.98 551,607 -0.15(-0.51%)
Dec 29, 2009 30.29 30.34 30.02 30.14 336,926 -0.03(-0.10%)
Dec 28, 2009 30.11 30.24 30.04 30.17 475,302 +0.22(+0.74%)
Dec 24, 2009 29.97 30.06 29.90 29.95 283,068 -1.13(-3.63%)
Dec 23, 2009 31.00 31.10 30.80 31.08 832,906 +0.16(+0.52%)
Dec 22, 2009 30.72 30.92 30.60 30.92 605,532 +0.36(+1.18%)
Dec 21, 2009 30.47 30.74 30.43 30.56 535,492 +0.26(+0.87%)
Dec 18, 2009 30.42 30.56 30.02 30.29 928,788 -0.05(-0.16%)
Dec 17, 2009 30.64 30.64 30.24 30.34 1,105,766 -0.77(-2.46%)
Dec 16, 2009 31.06 31.33 31.05 31.11 610,863 +0.35(+1.14%)
Dec 15, 2009 30.73 30.96 30.68 30.76 460,243 -0.29(-0.93%)
Dec 14, 2009 31.08 31.14 31.02 31.05 583,711 +0.29(+0.96%)
Dec 11, 2009 30.90 30.94 30.68 30.75 590,297 -0.04(-0.12%)
Dec 10, 2009 30.86 30.97 30.65 30.79 701,034 +0.18(+0.60%)
Dec 09, 2009 30.63 30.72 30.26 30.60 679,353 -0.09(-0.28%)
Dec 08, 2009 31.00 31.00 30.59 30.69 837,577 -0.75(-2.40%)
Dec 07, 2009 31.41 31.73 31.39 31.44 714,591 -0.11(-0.35%)
Dec 04, 2009 31.92 32.14 31.34 31.55 823,088 -0.04(-0.12%)
Dec 03, 2009 32.02 32.14 31.58 31.59 825,168 -0.30(-0.94%)
Dec 02, 2009 31.80 32.04 31.73 31.89 669,435 +0.09(+0.29%)
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.