Europe ETF FTSE Vanguard (NY: VGK )

69.83 -0.17 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 40.85 41.00 40.53 40.82 347,031 +0.27(+0.67%)
Jun 28, 2007 40.55 40.84 40.55 40.55 350,771 +0.12(+0.29%)
Jun 27, 2007 40.00 40.49 39.99 40.43 499,419 +0.25(+0.61%)
Jun 26, 2007 40.57 40.61 40.19 40.19 610,110 -0.12(-0.31%)
Jun 25, 2007 40.38 40.81 40.26 40.31 261,021 -0.03(-0.07%)
Jun 22, 2007 40.79 40.79 40.25 40.34 609,923 -0.54(-1.32%)
Jun 21, 2007 40.64 41.03 40.44 40.88 244,567 +0.23(+0.57%)
Jun 20, 2007 41.36 41.36 40.61 40.65 257,282 -0.53(-1.30%)
Jun 19, 2007 41.06 41.18 40.91 41.18 364,046 +0.18(+0.43%)
Jun 18, 2007 41.21 41.21 40.97 41.00 282,524 +0.04(+0.09%)
Jun 15, 2007 40.97 41.12 40.90 40.97 383,305 +0.63(+1.56%)
Jun 14, 2007 40.04 40.40 40.02 40.34 375,078 +0.31(+0.77%)
Jun 13, 2007 39.61 40.03 39.61 40.03 373,769 +0.63(+1.60%)
Jun 12, 2007 39.79 39.97 39.39 39.40 268,313 -0.66(-1.66%)
Jun 11, 2007 39.80 40.23 39.77 40.06 367,973 +0.05(+0.12%)
Jun 08, 2007 39.55 40.08 39.49 40.01 222,691 +0.54(+1.37%)
Jun 07, 2007 40.08 40.29 39.40 39.47 646,196 -0.96(-2.38%)
Jun 06, 2007 40.87 40.87 40.33 40.43 634,230 -0.62(-1.51%)
Jun 05, 2007 41.34 41.34 40.89 41.05 397,702 -0.40(-0.97%)
Jun 04, 2007 41.30 41.45 41.29 41.45 376,200 +0.26(+0.64%)
Jun 01, 2007 41.11 41.31 41.11 41.19 838,223 +0.22(+0.55%)
May 31, 2007 41.03 41.07 40.86 40.97 334,691 +0.13(+0.33%)
May 30, 2007 40.29 40.83 40.25 40.83 380,874 +0.19(+0.47%)
May 29, 2007 40.91 40.91 40.54 40.64 390,223 -0.02(-0.05%)
May 25, 2007 40.54 40.72 40.53 40.66 225,682 +0.27(+0.66%)
May 24, 2007 40.84 40.89 40.31 40.40 220,634 -0.41(-1.00%)
May 23, 2007 41.00 41.09 40.80 40.80 477,729 +0.22(+0.54%)
May 22, 2007 40.69 40.75 40.54 40.58 293,929 +0.01(+0.03%)
May 21, 2007 40.76 40.82 40.55 40.57 521,295 -0.32(-0.77%)
May 18, 2007 40.64 40.89 40.57 40.89 423,879 +0.50(+1.24%)
May 17, 2007 40.35 40.44 40.20 40.38 421,449 -0.07(-0.17%)
May 16, 2007 40.56 40.60 40.22 40.45 348,340 +0.13(+0.32%)
May 15, 2007 40.26 40.71 40.25 40.33 470,811 +0.10(+0.24%)
May 14, 2007 40.38 40.41 40.08 40.23 828,687 -0.24(-0.59%)
May 11, 2007 40.00 40.47 39.91 40.47 403,125 +0.89(+2.26%)
May 10, 2007 40.19 40.30 39.51 39.58 894,223 -0.96(-2.37%)
May 09, 2007 40.36 40.54 40.25 40.54 288,694 +0.09(+0.21%)
May 08, 2007 40.39 40.45 40.12 40.45 288,133 -0.43(-1.05%)
May 07, 2007 40.86 40.91 40.81 40.88 416,587 +0.02(+0.05%)
May 04, 2007 40.73 40.86 40.68 40.86 607,492 +0.53(+1.33%)
May 03, 2007 40.35 40.38 40.15 40.33 290,003 -0.04(-0.11%)
May 02, 2007 40.14 40.40 40.08 40.37 293,742 +0.26(+0.65%)
May 01, 2007 40.27 40.28 39.88 40.11 384,988 -0.01(-0.01%)
Apr 30, 2007 40.28 40.42 40.11 40.11 204,180 -0.16(-0.39%)
Apr 27, 2007 40.10 40.31 40.05 40.27 225,308 +0.05(+0.13%)
Apr 26, 2007 40.30 40.35 40.08 40.21 255,973 -0.23(-0.57%)
Apr 25, 2007 40.31 40.47 40.22 40.44 442,203 +0.38(+0.95%)
Apr 24, 2007 40.00 40.07 39.84 40.06 297,482 +0.05(+0.12%)
Apr 23, 2007 40.08 40.20 39.99 40.02 578,697 -0.31(-0.77%)
Apr 20, 2007 40.28 40.34 40.13 40.33 640,026 +0.51(+1.29%)
Apr 19, 2007 39.57 39.91 39.45 39.81 1,030,063 -0.09(-0.21%)
Apr 18, 2007 39.82 40.05 39.71 39.90 495,679 -0.02(-0.05%)
Apr 17, 2007 40.00 40.04 39.82 39.92 709,769 +0.01(+0.03%)
Apr 16, 2007 39.85 40.00 39.79 39.91 284,020 +0.43(+1.10%)
Apr 13, 2007 39.43 39.49 39.24 39.48 323,098 +0.22(+0.56%)
Apr 12, 2007 38.86 39.26 38.73 39.26 262,891 +0.35(+0.89%)
Apr 11, 2007 39.23 39.23 38.75 38.91 1,240,040 -0.19(-0.48%)
Apr 10, 2007 38.98 39.13 38.89 39.10 198,570 +0.36(+0.92%)
Apr 09, 2007 38.90 38.94 38.69 38.74 607,492 -0.20(-0.52%)
Apr 05, 2007 38.75 38.94 38.67 38.94 554,577 +0.39(+1.01%)
Apr 04, 2007 38.50 38.63 38.39 38.55 480,347 +0.04(+0.10%)
Apr 03, 2007 38.34 38.57 38.30 38.51 215,398 +0.21(+0.54%)
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.