Indicators

Europe ETF FTSE Vanguard (NY: VGK )

66.79 +0.60 (+0.91%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	39.62	39.68	39.31	39.31	12,873,258	-0.68(-1.70%)
Jan 29, 2015	39.70	39.99	39.60	39.98	7,970,248	+0.71(+1.80%)
Jan 28, 2015	40.01	40.01	39.27	39.28	14,375,761	-0.78(-1.94%)
Jan 27, 2015	39.92	40.14	39.78	40.05	8,494,908	+0.02(+0.04%)
Jan 26, 2015	39.72	40.15	39.63	40.04	8,338,192	+0.63(+1.61%)
Jan 23, 2015	39.56	39.75	39.40	39.40	10,868,029	-0.22(-0.57%)
Jan 22, 2015	39.44	39.76	39.31	39.63	10,667,709	+0.11(+0.28%)
Jan 21, 2015	39.34	39.52	39.08	39.51	9,086,377	+0.32(+0.82%)
Jan 20, 2015	39.29	39.34	39.00	39.19	5,422,376	+0.27(+0.69%)
Jan 16, 2015	38.48	39.00	38.35	38.92	10,919,415	+0.54(+1.40%)
Jan 15, 2015	38.45	38.59	38.22	38.39	10,744,731	+0.22(+0.57%)
Jan 14, 2015	38.05	38.23	37.86	38.17	9,691,241	-0.04(-0.12%)
Jan 13, 2015	38.48	38.59	37.90	38.22	10,087,345	+0.17(+0.45%)
Jan 12, 2015	38.18	38.22	37.82	38.04	7,392,108	-0.01(-0.02%)
Jan 09, 2015	38.24	38.28	37.79	38.05	6,672,289	-0.22(-0.58%)
Jan 08, 2015	37.97	38.43	37.93	38.28	4,946,676	+0.54(+1.44%)
Jan 07, 2015	37.58	37.78	37.28	37.73	14,122,360	+0.39(+1.04%)
Jan 06, 2015	37.72	37.96	37.27	37.34	11,329,226	-0.43(-1.13%)
Jan 05, 2015	38.24	38.25	37.66	37.77	8,273,968	-1.13(-2.92%)

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.