Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.06 -0.55 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 35.12 35.67 35.12 35.67 8,548,381 +0.56(+1.60%)
Jan 28, 2016 35.34 35.38 34.80 35.11 5,990,558 +0.10(+0.28%)
Jan 27, 2016 35.17 35.51 34.90 35.01 8,322,566 -0.32(-0.90%)
Jan 26, 2016 34.82 35.33 34.82 35.33 6,384,851 +0.75(+2.17%)
Jan 25, 2016 34.81 34.92 34.58 34.58 9,047,464 -0.45(-1.30%)
Jan 22, 2016 34.96 35.13 34.79 35.04 7,927,266 +0.90(+2.64%)
Jan 21, 2016 33.70 34.29 33.46 34.13 10,702,500 +0.35(+1.03%)
Jan 20, 2016 33.89 33.98 33.16 33.79 16,153,290 -0.71(-2.06%)
Jan 19, 2016 34.74 34.76 34.26 34.50 11,068,763 +0.23(+0.67%)
Jan 15, 2016 34.43 34.27 34.27 34.27 11,456,576 -1.31(-3.67%)
Jan 14, 2016 35.23 35.72 35.00 35.57 16,275,536 +0.45(+1.29%)
Jan 13, 2016 35.95 36.02 35.07 35.12 8,964,387 -0.68(-1.90%)
Jan 12, 2016 35.88 35.92 35.46 35.80 7,380,696 +0.30(+0.83%)
Jan 11, 2016 35.77 35.79 35.22 35.51 8,020,634 +0.11(+0.30%)
Jan 08, 2016 36.07 36.07 35.33 35.40 9,797,349 -0.31(-0.87%)
Jan 07, 2016 35.71 36.09 35.66 35.71 12,948,767 -0.67(-1.85%)
Jan 06, 2016 36.26 36.52 36.19 36.38 5,960,277 -0.61(-1.66%)
Jan 05, 2016 36.98 37.03 36.69 37.00 5,748,186 -0.22(-0.59%)
Jan 04, 2016 37.21 37.24 36.69 37.22 8,656,614 -0.55(-1.46%)
Dec 31, 2015 38.08 37.77 37.77 37.77 7,531,184 -0.55(-1.42%)
Dec 30, 2015 38.44 38.50 38.31 38.31 4,866,956 -0.30(-0.78%)
Dec 29, 2015 38.46 38.66 38.40 38.62 6,961,818 +0.35(+0.91%)
Dec 28, 2015 38.30 38.33 38.11 38.27 8,406,523 -0.11(-0.30%)
Dec 24, 2015 38.38 38.38 38.38 38.38 2,584,659 +0.01(+0.02%)
Dec 23, 2015 37.98 38.37 37.98 38.37 9,099,608 +0.70(+1.87%)
Dec 22, 2015 37.45 37.70 37.36 37.67 7,080,158 +0.27(+0.73%)
Dec 21, 2015 37.54 37.73 37.22 37.40 7,218,017 +0.20(+0.53%)
Dec 18, 2015 37.44 37.53 37.19 37.20 9,893,669 -0.45(-1.18%)
Dec 17, 2015 38.07 38.07 37.64 37.64 9,941,509 -0.52(-1.36%)
Dec 16, 2015 37.80 38.24 37.63 38.16 10,931,058 +0.70(+1.87%)
Dec 15, 2015 37.49 37.66 37.39 37.46 9,309,209 +0.28(+0.75%)
Dec 14, 2015 37.25 37.33 36.78 37.18 10,343,335 +0.02(+0.06%)
Dec 11, 2015 37.46 37.49 37.15 37.16 9,534,400 -0.68(-1.79%)
Dec 10, 2015 38.04 38.10 37.83 37.84 6,985,900 -0.14(-0.36%)
Dec 09, 2015 38.06 38.41 37.72 37.98 6,673,541 -0.04(-0.10%)
Dec 08, 2015 38.02 38.15 37.87 38.01 5,828,434 -0.63(-1.62%)
Dec 07, 2015 38.72 38.74 38.49 38.64 3,542,554 -0.29(-0.74%)
Dec 04, 2015 38.45 38.95 38.42 38.93 5,996,756 +0.42(+1.10%)
Dec 03, 2015 38.96 38.99 38.35 38.50 7,935,075 -0.11(-0.29%)
Dec 02, 2015 38.89 38.97 38.57 38.62 5,390,872 -0.48(-1.22%)
Dec 01, 2015 39.01 39.09 38.86 39.09 4,915,147 +0.31(+0.80%)
Nov 30, 2015 38.87 38.93 38.78 38.78 6,960,570 +0.04(+0.10%)
Nov 27, 2015 38.75 38.79 38.70 38.75 1,573,310 +0.21(+0.55%)
Nov 25, 2015 38.47 38.53 38.53 38.53 3,167,494 +0.25(+0.65%)
Nov 24, 2015 38.01 38.35 38.00 38.29 5,103,372 -0.12(-0.31%)
Nov 23, 2015 38.56 38.67 38.32 38.41 4,267,292 -0.29(-0.74%)
Nov 20, 2015 39.02 39.05 38.66 38.69 3,725,588 -0.28(-0.72%)
Nov 19, 2015 39.01 39.13 38.93 38.97 4,604,410 +0.20(+0.53%)
Nov 18, 2015 38.53 38.81 38.45 38.77 8,601,580 +0.43(+1.12%)
Nov 17, 2015 38.47 38.59 38.23 38.34 8,951,230 +0.06(+0.16%)
Nov 16, 2015 37.75 38.29 37.75 38.28 4,172,325 +0.51(+1.36%)
Nov 13, 2015 37.84 37.93 37.65 37.77 5,138,744 -0.32(-0.83%)
Nov 12, 2015 38.29 38.42 38.08 38.08 5,474,322 -0.60(-1.54%)
Nov 11, 2015 38.82 38.84 38.58 38.68 3,513,442 +0.19(+0.49%)
Nov 10, 2015 38.32 38.50 38.22 38.49 5,849,481 -0.14(-0.35%)
Nov 09, 2015 38.81 38.82 38.46 38.62 3,126,329 -0.38(-0.97%)
Nov 06, 2015 38.95 39.06 38.75 39.00 4,029,946 -0.22(-0.56%)
Nov 05, 2015 39.39 39.42 39.12 39.22 3,173,993 -0.11(-0.29%)
Nov 04, 2015 39.67 39.68 39.23 39.33 8,142,209 -0.27(-0.69%)
Nov 03, 2015 39.36 39.70 39.30 39.61 5,829,072 -0.13(-0.32%)
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.