Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

66.97 -0.56 (-0.84%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 33.71 33.89 33.58 33.58 3,190,319 -0.18(-0.53%)
Feb 27, 2013 33.22 33.81 33.22 33.76 3,301,860 +0.50(+1.50%)
Feb 26, 2013 33.33 33.48 33.04 33.26 6,002,611 -0.76(-2.23%)
Feb 22, 2013 33.78 34.03 33.65 34.02 2,052,092 +0.50(+1.49%)
Feb 21, 2013 33.59 33.63 33.38 33.52 3,577,179 -0.52(-1.52%)
Feb 20, 2013 34.53 34.54 34.04 34.04 4,975,857 -0.47(-1.36%)
Feb 19, 2013 34.38 34.51 34.35 34.51 2,172,504 +0.42(+1.22%)
Feb 15, 2013 34.26 34.31 33.99 34.10 1,789,531 -0.10(-0.30%)
Feb 14, 2013 34.10 34.24 34.04 34.20 1,514,646 -0.29(-0.83%)
Feb 13, 2013 34.53 34.65 34.39 34.48 1,248,301 +0.17(+0.50%)
Feb 12, 2013 34.13 34.40 34.08 34.31 1,631,492 +0.33(+0.98%)
Feb 11, 2013 34.12 34.12 33.88 33.98 4,063,286 -0.20(-0.58%)
Feb 08, 2013 34.10 34.24 34.07 34.18 3,910,371 +0.26(+0.76%)
Feb 07, 2013 34.22 34.26 33.75 33.92 3,980,527 -0.38(-1.11%)
Feb 06, 2013 34.12 34.31 34.09 34.30 2,685,664 +0.14(+0.40%)
Feb 04, 2013 34.53 34.61 34.10 34.16 4,327,305 -0.96(-2.74%)
Feb 01, 2013 35.05 35.21 34.94 35.13 4,055,559 +0.36(+1.04%)
Jan 31, 2013 34.83 34.96 34.70 34.76 1,828,558 -0.18(-0.51%)
Jan 30, 2013 34.91 35.04 34.87 34.94 1,675,517 -0.01(-0.04%)
Jan 29, 2013 34.76 34.98 34.74 34.96 2,286,567 +0.20(+0.57%)
Jan 28, 2013 34.84 34.85 34.70 34.76 2,638,223 -0.14(-0.39%)
Jan 25, 2013 34.76 34.89 34.65 34.89 2,651,026 +0.46(+1.35%)
Jan 24, 2013 34.30 34.48 34.27 34.43 3,162,817 +0.20(+0.58%)
Jan 23, 2013 34.17 34.26 34.07 34.23 3,722,047 +0.01(+0.04%)
Jan 22, 2013 34.12 34.22 34.01 34.22 2,470,054 +0.08(+0.22%)
Jan 18, 2013 34.18 34.21 33.98 34.14 2,826,776 -0.08(-0.22%)
Jan 17, 2013 34.18 34.32 34.12 34.22 2,610,976 +0.36(+1.07%)
Jan 16, 2013 33.79 33.96 33.77 33.86 2,320,053 -0.16(-0.46%)
Jan 15, 2013 33.85 34.07 33.82 34.01 3,766,698 -0.12(-0.36%)
Jan 14, 2013 34.07 34.14 33.96 34.14 1,795,240 -0.03(-0.08%)
Jan 11, 2013 34.13 34.19 33.97 34.16 1,536,868 +0.14(+0.42%)
Jan 10, 2013 33.88 34.03 33.75 34.02 4,525,139 +0.54(+1.61%)
Jan 09, 2013 33.40 33.54 33.39 33.48 2,640,335 +0.10(+0.31%)
Jan 08, 2013 33.44 33.49 33.28 33.38 2,261,395 -0.11(-0.33%)
Jan 07, 2013 33.38 33.54 33.33 33.49 4,137,759 -0.14(-0.41%)
Jan 04, 2013 33.34 33.67 33.32 33.62 3,085,781 +0.28(+0.84%)
Jan 03, 2013 33.44 33.55 33.31 33.34 3,933,573 -0.40(-1.17%)
Jan 02, 2013 33.73 33.75 33.49 33.74 5,705,789 +0.40(+1.21%)
Dec 31, 2012 32.93 33.36 32.85 33.34 3,698,815 +0.64(+1.96%)
Dec 28, 2012 32.88 32.96 32.70 32.70 5,327,871 -0.44(-1.32%)
Dec 27, 2012 33.28 33.28 32.95 33.13 4,194,058 +0.12(+0.37%)
Dec 26, 2012 33.15 33.17 32.89 33.01 1,394,745 +0.03(+0.10%)
Dec 24, 2012 33.17 33.17 32.97 32.98 2,257,561 -0.09(-0.27%)
Dec 21, 2012 32.93 33.09 32.89 33.06 2,412,199 -0.30(-0.90%)
Dec 20, 2012 33.32 33.36 33.17 33.36 3,166,908 +0.14(+0.43%)
Dec 19, 2012 33.40 33.44 33.19 33.22 3,487,706 +0.05(+0.14%)
Dec 18, 2012 32.87 33.18 32.87 33.17 5,775,115 +0.34(+1.03%)
Dec 17, 2012 32.65 32.83 32.63 32.83 3,746,719 +0.12(+0.35%)
Dec 14, 2012 32.58 32.82 32.53 32.72 1,674,852 +0.20(+0.60%)
Dec 13, 2012 32.59 32.69 32.47 32.52 1,981,367 -0.11(-0.33%)
Dec 12, 2012 32.62 32.83 32.56 32.63 2,603,305 +0.14(+0.42%)
Dec 11, 2012 32.41 32.54 32.41 32.50 2,294,316 +0.23(+0.71%)
Dec 10, 2012 32.14 32.29 32.12 32.27 2,896,105 +0.09(+0.27%)
Dec 07, 2012 32.17 32.22 32.02 32.18 3,646,175 -0.12(-0.38%)
Dec 06, 2012 32.37 32.37 32.16 32.30 1,582,486 -0.02(-0.06%)
Dec 05, 2012 32.23 32.44 32.12 32.32 5,775,911 +0.07(+0.23%)
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.