Indicators

Europe ETF FTSE Vanguard (NY: VGK )

68.02 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	30.30	30.44	29.73	29.87	1,385,711	-0.16(-0.53%)
Sep 29, 2010	30.10	30.16	29.92	30.03	970,771	-0.17(-0.55%)
Sep 28, 2010	29.93	30.21	29.59	30.19	2,612,143	+0.30(+1.01%)
Sep 27, 2010	30.09	30.12	29.89	29.89	1,364,314	-0.32(-1.06%)
Sep 24, 2010	29.95	30.22	29.84	30.21	1,675,258	+0.99(+3.40%)
Sep 23, 2010	29.24	29.52	29.12	29.22	982,708	-0.45(-1.51%)
Sep 22, 2010	29.75	29.92	29.51	29.67	938,743	+0.06(+0.19%)
Sep 21, 2010	29.67	29.88	29.33	29.61	2,067,051	+0.05(+0.17%)
Sep 20, 2010	29.18	29.58	29.11	29.56	852,089	+0.57(+1.97%)
Sep 17, 2010	28.99	29.28	28.92	28.99	1,278,572	-0.31(-1.05%)
Sep 15, 2010	29.10	29.33	29.02	29.30	652,442	-0.01(-0.04%)
Sep 14, 2010	28.99	29.41	28.86	29.31	1,065,484	+0.28(+0.95%)
Sep 13, 2010	28.96	29.06	28.89	29.04	1,000,828	+0.56(+1.96%)
Sep 10, 2010	28.48	28.55	28.42	28.48	587,164	+0.07(+0.26%)
Sep 09, 2010	28.59	28.64	28.28	28.40	1,943,722	+0.26(+0.94%)
Sep 08, 2010	28.05	28.34	28.05	28.14	1,278,796	+0.31(+1.12%)
Sep 07, 2010	28.01	28.07	27.83	27.83	1,421,445	-0.61(-2.13%)
Sep 03, 2010	28.39	28.50	28.21	28.43	1,509,364	+0.29(+1.05%)
Sep 02, 2010	27.96	28.14	27.85	28.14	1,333,756	+0.23(+0.83%)

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.