Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.06 -0.55 (-0.81%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 35.62 36.24 35.56 36.24 15,715,012 +0.78(+2.21%)
Jun 29, 2016 35.34 35.63 35.24 35.45 9,204,796 +0.71(+2.03%)
Jun 28, 2016 34.58 34.75 34.26 34.75 12,626,535 +1.10(+3.28%)
Jun 27, 2016 33.84 33.88 33.19 33.64 14,379,410 -0.90(-2.61%)
Jun 24, 2016 34.89 35.74 34.54 34.54 37,521,144 -4.40(-11.29%)
Jun 23, 2016 38.63 39.01 38.26 38.94 9,899,520 +1.18(+3.13%)
Jun 22, 2016 37.91 38.12 37.74 37.76 11,720,703 +0.02(+0.04%)
Jun 21, 2016 37.62 38.00 37.46 37.74 6,771,584 +0.36(+0.96%)
Jun 20, 2016 37.66 37.68 37.37 37.39 10,204,206 +0.99(+2.71%)
Jun 17, 2016 36.04 36.44 35.89 36.40 11,630,870 +0.61(+1.71%)
Jun 16, 2016 35.08 35.80 34.82 35.79 10,117,726 +0.17(+0.48%)
Jun 15, 2016 35.70 35.89 35.55 35.62 8,205,724 +0.23(+0.64%)
Jun 14, 2016 35.63 35.72 35.20 35.39 10,780,450 -0.67(-1.87%)
Jun 13, 2016 36.18 36.49 35.99 36.06 7,367,894 -0.59(-1.62%)
Jun 10, 2016 37.08 37.11 36.57 36.66 5,690,596 -1.29(-3.39%)
Jun 09, 2016 37.96 38.10 37.85 37.94 3,366,726 -0.56(-1.44%)
Jun 08, 2016 38.54 38.61 38.45 38.50 5,855,463 +0.05(+0.14%)
Jun 07, 2016 38.47 38.59 38.42 38.45 8,459,026 +0.27(+0.70%)
Jun 06, 2016 38.05 38.27 38.03 38.18 4,205,208 +0.10(+0.26%)
Jun 03, 2016 37.91 38.09 37.73 38.08 7,073,969 +0.25(+0.66%)
Jun 02, 2016 37.59 37.83 37.56 37.83 14,847,728 +0.11(+0.28%)
Jun 01, 2016 37.51 37.77 37.50 37.72 4,401,462 -0.05(-0.14%)
May 31, 2016 38.17 38.25 37.67 37.78 5,549,777 -0.27(-0.72%)
May 27, 2016 38.09 38.05 38.05 38.05 5,748,756 -0.10(-0.26%)
May 26, 2016 38.22 38.27 38.05 38.15 3,358,530 +0.13(+0.34%)
May 25, 2016 37.88 38.07 37.88 38.02 4,555,362 +0.42(+1.11%)
May 24, 2016 37.28 37.66 37.27 37.60 13,726,609 +0.69(+1.86%)
May 23, 2016 36.88 37.01 36.82 36.92 3,639,898 -0.09(-0.24%)
May 20, 2016 36.95 37.08 36.92 37.00 3,927,408 +0.33(+0.90%)
May 19, 2016 36.69 36.76 36.54 36.67 5,506,339 -0.23(-0.62%)
May 18, 2016 36.84 37.25 36.72 36.90 6,695,486 +0.12(+0.33%)
May 17, 2016 36.98 37.12 36.74 36.78 6,168,369 -0.30(-0.80%)
May 16, 2016 36.78 37.10 36.73 37.08 4,418,702 +0.45(+1.23%)
May 13, 2016 36.76 36.94 36.56 36.63 5,005,635 -0.38(-1.03%)
May 12, 2016 37.40 37.44 36.86 37.01 4,543,003 -0.11(-0.31%)
May 11, 2016 37.14 37.32 37.06 37.12 3,838,187 -0.20(-0.53%)
May 10, 2016 37.10 37.34 37.08 37.32 3,569,261 +0.37(+0.99%)
May 09, 2016 37.04 37.13 36.89 36.95 2,598,589 -0.08(-0.23%)
May 06, 2016 36.72 37.04 36.70 37.04 4,032,539 +0.14(+0.39%)
May 05, 2016 36.98 37.05 36.79 36.89 3,732,557 -0.18(-0.49%)
May 04, 2016 37.17 37.27 36.98 37.08 9,422,495 -0.43(-1.16%)
May 03, 2016 37.79 37.83 37.49 37.51 4,448,547 -0.77(-2.01%)
May 02, 2016 38.20 38.29 38.07 38.28 3,498,624 +0.31(+0.82%)
Apr 29, 2016 38.10 38.18 37.84 37.97 5,241,218 -0.10(-0.26%)
Apr 28, 2016 37.96 38.33 37.95 38.07 7,081,408 -0.19(-0.50%)
Apr 27, 2016 38.07 38.33 38.01 38.26 3,009,884 +0.21(+0.54%)
Apr 26, 2016 38.13 38.17 37.97 38.05 4,334,616 +0.23(+0.60%)
Apr 25, 2016 37.79 37.86 37.69 37.82 4,138,842 -0.13(-0.34%)
Apr 22, 2016 37.91 38.02 37.81 37.95 2,997,322 -0.08(-0.20%)
Apr 21, 2016 38.26 38.28 37.96 38.03 5,061,854 -0.30(-0.77%)
Apr 20, 2016 38.31 38.49 38.23 38.32 6,826,988 -0.08(-0.20%)
Apr 19, 2016 38.27 38.45 38.23 38.40 4,505,881 +0.69(+1.84%)
Apr 18, 2016 37.34 37.75 37.32 37.71 2,631,999 +0.36(+0.96%)
Apr 15, 2016 37.42 37.50 37.35 37.35 5,447,914 -0.10(-0.26%)
Apr 14, 2016 37.55 37.56 37.38 37.45 3,068,415 +0.01(+0.02%)
Apr 13, 2016 37.37 37.49 37.27 37.44 4,973,022 +0.43(+1.17%)
Apr 12, 2016 36.70 37.05 36.47 37.01 8,687,499 +0.42(+1.14%)
Apr 11, 2016 36.82 36.98 36.59 36.59 7,555,873 +0.05(+0.15%)
Apr 08, 2016 36.49 36.61 36.41 36.54 5,350,400 +0.63(+1.76%)
Apr 07, 2016 36.14 36.25 35.82 35.90 9,147,726 -0.67(-1.83%)
Apr 06, 2016 36.08 36.57 36.05 36.57 5,441,277 +0.57(+1.59%)
Apr 05, 2016 36.10 36.13 35.96 36.00 5,059,051 -0.68(-1.85%)
Apr 04, 2016 36.82 36.89 36.63 36.68 3,575,662 -0.01(-0.02%)
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.