Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.53 -0.13 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 30.70 31.10 30.70 31.05 1,178,052 +0.33(+1.07%)
Dec 30, 2010 30.83 30.90 30.57 30.72 1,035,524 -0.15(-0.47%)
Dec 29, 2010 30.81 31.00 30.72 30.86 1,083,208 +0.29(+0.95%)
Dec 28, 2010 30.74 30.77 30.51 30.57 1,034,405 -0.06(-0.19%)
Dec 27, 2010 30.57 30.66 30.38 30.63 906,186 -0.18(-0.60%)
Dec 23, 2010 30.74 30.84 30.69 30.81 1,359,803 -0.01(-0.02%)
Dec 22, 2010 30.80 30.83 30.73 30.82 1,804,117 +0.02(+0.05%)
Dec 21, 2010 30.81 30.86 30.75 30.80 1,322,319 +0.31(+1.03%)
Dec 20, 2010 30.65 30.66 30.42 30.49 968,227 +0.06(+0.20%)
Dec 17, 2010 30.53 30.56 30.31 30.43 1,053,710 -0.29(-0.94%)
Dec 16, 2010 30.56 30.74 30.41 30.72 1,033,606 +0.22(+0.73%)
Dec 15, 2010 30.80 30.90 30.42 30.49 1,322,466 -0.49(-1.58%)
Dec 14, 2010 31.02 31.16 30.90 30.98 802,048 -0.01(-0.02%)
Dec 13, 2010 30.86 31.14 30.78 30.99 1,284,885 +0.31(+1.02%)
Dec 10, 2010 30.48 30.70 30.36 30.68 725,638 +0.14(+0.45%)
Dec 09, 2010 30.57 30.57 30.28 30.54 843,377 +0.02(+0.06%)
Dec 08, 2010 30.45 30.63 30.25 30.52 1,056,737 +0.21(+0.68%)
Dec 07, 2010 30.74 30.79 30.30 30.31 1,005,972 +0.22(+0.74%)
Dec 06, 2010 30.14 30.26 29.98 30.09 1,021,708 -0.35(-1.15%)
Dec 03, 2010 30.12 30.45 30.07 30.44 2,450,018 +0.35(+1.16%)
Dec 02, 2010 29.34 30.09 29.32 30.09 2,622,040 +0.68(+2.32%)
Dec 01, 2010 29.13 29.43 29.04 29.41 3,864,339 +0.96(+3.37%)
Nov 30, 2010 28.28 28.70 28.27 28.45 2,500,891 -0.45(-1.57%)
Nov 29, 2010 28.88 29.02 28.55 28.90 2,886,775 -0.39(-1.32%)
Nov 26, 2010 29.38 29.60 29.29 29.29 974,213 -0.56(-1.88%)
Nov 24, 2010 29.68 29.85 29.85 29.85 1,764,812 +0.38(+1.29%)
Nov 23, 2010 29.82 29.92 29.44 29.47 1,897,150 -1.03(-3.39%)
Nov 22, 2010 30.51 30.66 30.14 30.50 1,364,121 -0.46(-1.50%)
Nov 19, 2010 30.66 30.97 30.49 30.97 624,652 +0.08(+0.27%)
Nov 18, 2010 30.74 30.91 30.74 30.88 2,236,457 +0.74(+2.44%)
Nov 17, 2010 30.09 30.32 30.05 30.14 1,419,308 +0.19(+0.65%)
Nov 16, 2010 30.54 30.54 29.80 29.95 2,463,204 -0.85(-2.75%)
Nov 15, 2010 31.11 31.14 30.77 30.80 1,450,719 -0.04(-0.14%)
Nov 12, 2010 30.94 31.15 30.66 30.84 1,937,143 -0.12(-0.39%)
Nov 11, 2010 30.98 31.04 30.80 30.96 1,261,222 -0.39(-1.25%)
Nov 10, 2010 31.37 31.41 30.87 31.35 2,576,321 +0.04(+0.13%)
Nov 09, 2010 31.84 31.92 31.18 31.31 1,660,515 -0.30(-0.94%)
Nov 08, 2010 31.60 31.70 31.42 31.61 1,438,206 -0.25(-0.80%)
Nov 05, 2010 31.93 32.08 31.77 31.86 2,675,763 -0.40(-1.24%)
Nov 04, 2010 32.06 32.26 32.01 32.26 2,204,703 +0.80(+2.55%)
Nov 03, 2010 31.35 31.50 30.95 31.46 2,011,076 +0.14(+0.46%)
Nov 02, 2010 31.26 31.36 31.18 31.31 2,503,153 +0.64(+2.09%)
Nov 01, 2010 30.90 31.00 30.52 30.67 1,894,493 -0.19(-0.61%)
Oct 29, 2010 30.85 30.95 30.71 30.86 1,399,361 -0.05(-0.16%)
Oct 28, 2010 30.94 30.94 30.67 30.91 1,105,139 +0.38(+1.25%)
Oct 27, 2010 30.66 30.71 30.29 30.53 1,047,489 -0.52(-1.67%)
Oct 25, 2010 31.29 31.38 31.03 31.04 1,096,051 +0.07(+0.21%)
Oct 22, 2010 31.09 31.11 30.89 30.98 756,963 +0.09(+0.29%)
Oct 21, 2010 31.12 31.34 30.74 30.89 1,001,463 -0.08(-0.25%)
Oct 20, 2010 30.52 31.09 30.52 30.97 1,319,588 +0.69(+2.29%)
Oct 19, 2010 30.49 30.66 30.13 30.27 2,061,798 -0.74(-2.40%)
Oct 18, 2010 30.89 31.25 30.85 31.01 2,296,183 +0.01(+0.02%)
Oct 15, 2010 31.27 31.28 30.82 31.01 1,166,548 -0.14(-0.47%)
Oct 14, 2010 31.17 31.24 30.95 31.15 1,866,499 +0.22(+0.70%)
Oct 13, 2010 30.85 31.12 30.78 30.94 1,181,468 +0.45(+1.49%)
Oct 12, 2010 30.30 30.51 30.04 30.48 1,398,085 +0.10(+0.34%)
Oct 11, 2010 30.53 30.57 30.33 30.38 571,496 -0.14(-0.46%)
Oct 08, 2010 30.52 30.54 30.26 30.52 1,339,354 +0.19(+0.62%)
Oct 07, 2010 30.68 30.69 30.14 30.33 586,097 -0.08(-0.28%)
Oct 06, 2010 30.34 30.49 30.28 30.42 1,296,588 +0.16(+0.52%)
Oct 05, 2010 29.89 30.34 29.82 30.26 1,714,197 +0.95(+3.26%)
Oct 04, 2010 29.55 29.67 29.23 29.31 1,203,911 -0.48(-1.62%)
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.