Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

66.91 -0.62 (-0.92%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 35.13 35.23 35.04 35.23 1,891,957 +0.01(+0.04%)
Apr 29, 2013 34.91 35.25 34.90 35.21 1,974,782 +0.52(+1.50%)
Apr 26, 2013 34.60 34.73 34.59 34.69 1,278,318 +0.10(+0.30%)
Apr 25, 2013 34.62 34.75 34.55 34.59 1,786,609 +0.10(+0.28%)
Apr 24, 2013 34.25 34.50 34.25 34.49 2,126,740 +0.34(+1.00%)
Apr 23, 2013 33.92 34.15 33.92 34.15 4,343,644 +0.60(+1.78%)
Apr 22, 2013 33.48 33.61 33.22 33.55 4,187,928 +0.16(+0.49%)
Apr 19, 2013 33.39 33.51 33.30 33.39 1,636,824 +0.23(+0.70%)
Apr 18, 2013 33.31 33.31 32.99 33.16 2,817,828 +0.01(+0.02%)
Apr 17, 2013 33.61 33.61 32.99 33.15 3,931,882 -1.00(-2.93%)
Apr 16, 2013 34.12 34.18 33.86 34.15 2,146,306 +0.54(+1.61%)
Apr 15, 2013 34.03 34.08 33.61 33.61 4,127,539 -0.79(-2.29%)
Apr 12, 2013 34.30 34.40 34.14 34.40 1,776,026 -0.10(-0.30%)
Apr 11, 2013 34.50 34.70 34.41 34.50 3,151,415 +0.19(+0.56%)
Apr 10, 2013 34.07 34.36 34.05 34.31 2,910,995 +0.57(+1.69%)
Apr 09, 2013 33.63 33.86 33.47 33.74 4,482,809 +0.16(+0.47%)
Apr 08, 2013 33.44 33.58 33.40 33.58 1,874,355 +0.07(+0.20%)
Apr 05, 2013 33.20 33.53 33.14 33.51 2,683,260 -0.21(-0.61%)
Apr 04, 2013 33.51 33.77 33.43 33.72 2,440,295 -0.02(-0.06%)
Apr 03, 2013 34.04 34.12 33.73 33.74 2,755,898 -0.20(-0.59%)
Apr 02, 2013 33.91 34.14 33.88 33.94 2,313,341 +0.43(+1.29%)
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.