Indicators

Europe ETF FTSE Vanguard (NY: VGK )

67.17 +0.38 (+0.57%)

Streaming Delayed Price Updated: 12:15 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.