Indicators

Europe ETF FTSE Vanguard (NY: VGK )

67.33 +0.54 (+0.81%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	29.55	29.56	29.17	29.36	1,640,583	+0.19(+0.65%)
Jan 30, 2012	29.06	29.25	28.98	29.17	2,688,582	-0.47(-1.59%)
Jan 27, 2012	29.49	29.69	29.42	29.64	1,415,163	+0.03(+0.09%)
Jan 26, 2012	29.83	29.87	29.54	29.62	1,885,999	+0.09(+0.30%)
Jan 25, 2012	29.00	29.59	28.84	29.53	2,210,953	+0.29(+0.99%)
Jan 24, 2012	29.04	29.30	28.94	29.24	2,084,742	-0.18(-0.62%)
Jan 23, 2012	29.29	29.49	29.22	29.42	5,644,365	+0.21(+0.71%)
Jan 20, 2012	29.06	29.21	29.00	29.21	1,508,853	+0.03(+0.12%)
Jan 19, 2012	28.93	29.19	28.78	29.18	2,087,231	+0.42(+1.45%)
Jan 18, 2012	28.35	28.76	28.30	28.76	2,688,952	+0.60(+2.15%)
Jan 17, 2012	28.12	28.28	28.05	28.16	2,877,482	+0.52(+1.87%)
Jan 13, 2012	27.69	27.74	27.33	27.64	4,179,241	-0.56(-1.98%)
Jan 12, 2012	28.13	28.21	27.88	28.20	1,965,692	+0.28(+0.99%)
Jan 11, 2012	27.84	27.96	27.69	27.92	1,779,766	-0.23(-0.81%)
Jan 10, 2012	28.15	28.20	28.05	28.15	2,648,353	+0.42(+1.53%)
Jan 09, 2012	27.71	27.73	27.47	27.73	2,109,330	+0.21(+0.76%)
Jan 06, 2012	27.82	27.84	27.47	27.52	4,291,447	-0.38(-1.37%)
Jan 05, 2012	27.92	27.99	27.74	27.90	3,321,049	-0.52(-1.82%)

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.