Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

71.06 +1.23 (+1.75%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 42.17 42.38 42.00 42.20 6,514,820 +0.18(+0.42%)
Feb 27, 2014 41.72 42.02 41.65 42.02 3,256,660 +0.19(+0.45%)
Feb 26, 2014 41.87 41.90 41.69 41.83 4,566,439 -0.17(-0.40%)
Feb 25, 2014 42.14 42.23 41.89 42.00 6,668,654 -0.05(-0.12%)
Feb 24, 2014 41.81 42.25 41.73 42.05 6,189,855 +0.32(+0.77%)
Feb 21, 2014 41.75 41.95 41.71 41.73 3,270,443 +0.03(+0.07%)
Feb 20, 2014 41.46 41.74 41.40 41.70 5,973,551 +0.26(+0.63%)
Feb 19, 2014 41.65 41.84 41.44 41.44 4,931,494 -0.28(-0.67%)
Feb 18, 2014 41.68 41.78 41.55 41.72 8,142,923 +0.28(+0.68%)
Feb 14, 2014 41.31 41.44 41.44 41.44 4,709,587 +0.19(+0.46%)
Feb 13, 2014 40.77 41.26 40.75 41.25 6,945,912 +0.27(+0.67%)
Feb 12, 2014 40.88 41.00 40.84 40.98 5,202,213 +0.06(+0.15%)
Feb 11, 2014 40.49 40.96 40.44 40.91 9,256,228 +0.64(+1.60%)
Feb 10, 2014 40.23 40.28 40.14 40.27 6,522,131 -0.12(-0.29%)
Feb 07, 2014 40.00 40.39 39.95 40.39 5,443,344 +0.51(+1.28%)
Feb 06, 2014 39.50 39.88 39.50 39.88 7,769,660 +0.79(+2.03%)
Feb 05, 2014 39.01 39.15 38.92 39.08 5,829,921 +0.13(+0.34%)
Feb 04, 2014 38.88 38.97 38.80 38.95 7,085,407 +0.41(+1.07%)
Feb 03, 2014 39.31 39.36 38.53 38.54 11,200,992 -0.77(-1.96%)
Jan 31, 2014 39.16 39.54 39.10 39.31 7,170,873 -0.56(-1.41%)
Jan 30, 2014 39.92 39.95 39.67 39.87 5,399,157 +0.11(+0.28%)
Jan 29, 2014 39.72 39.95 39.60 39.76 8,832,659 -0.50(-1.24%)
Jan 28, 2014 40.13 40.32 40.09 40.25 8,124,739 +0.38(+0.95%)
Jan 27, 2014 40.09 40.13 39.70 39.88 7,443,813 -0.19(-0.47%)
Jan 24, 2014 40.66 40.71 40.07 40.07 13,704,555 -1.32(-3.18%)
Jan 23, 2014 41.47 41.47 41.19 41.38 7,642,838 -0.01(-0.03%)
Jan 22, 2014 41.35 41.44 41.28 41.40 5,312,773 +0.01(+0.02%)
Jan 21, 2014 41.40 41.47 41.20 41.39 6,147,227 +0.27(+0.66%)
Jan 17, 2014 41.28 41.12 41.12 41.12 7,282,345 -0.27(-0.64%)
Jan 16, 2014 41.33 41.38 41.14 41.38 5,963,651 +0.03(+0.08%)
Jan 15, 2014 41.19 41.40 41.12 41.35 6,346,623 +0.16(+0.39%)
Jan 14, 2014 40.96 41.21 40.83 41.19 5,896,210 +0.48(+1.17%)
Jan 13, 2014 40.84 40.95 40.63 40.71 10,896,417 -0.34(-0.82%)
Jan 10, 2014 40.85 41.07 40.82 41.05 5,476,403 +0.40(+0.98%)
Jan 09, 2014 40.68 40.68 40.35 40.65 5,596,133 +0.04(+0.09%)
Jan 08, 2014 40.65 40.70 40.51 40.61 10,541,187 -0.02(-0.05%)
Jan 07, 2014 40.62 40.69 40.56 40.63 5,167,928 +0.27(+0.68%)
Jan 06, 2014 40.49 40.51 40.36 40.36 5,170,003 +0.04(+0.09%)
Jan 03, 2014 40.39 40.49 40.31 40.32 3,618,257 +0.01(+0.02%)
Jan 02, 2014 40.53 40.55 40.21 40.32 9,152,690 -0.88(-2.13%)
Dec 31, 2013 41.13 41.19 41.19 41.19 4,927,837 +0.14(+0.34%)
Dec 30, 2013 40.93 41.07 40.88 41.05 4,769,611 +0.18(+0.43%)
Dec 27, 2013 40.98 40.99 40.82 40.88 4,632,939 +0.22(+0.53%)
Dec 26, 2013 40.67 40.70 40.58 40.66 3,830,830 +0.17(+0.42%)
Dec 24, 2013 40.26 40.49 40.21 40.49 1,706,176 +0.28(+0.70%)
Dec 23, 2013 40.03 40.22 40.02 40.21 5,497,594 +0.38(+0.95%)
Dec 20, 2013 39.69 39.90 39.69 39.83 7,704,996 +0.20(+0.51%)
Dec 19, 2013 39.44 39.66 39.39 39.63 6,845,764 +0.12(+0.30%)
Dec 18, 2013 39.17 39.61 38.83 39.51 5,705,271 +0.61(+1.56%)
Dec 17, 2013 38.98 39.00 38.78 38.91 4,552,797 -0.22(-0.57%)
Dec 16, 2013 39.07 39.21 39.01 39.13 4,189,926 +0.51(+1.32%)
Dec 13, 2013 38.67 38.71 38.50 38.62 4,172,188 -0.03(-0.07%)
Dec 12, 2013 38.82 38.86 38.55 38.65 4,961,113 -0.41(-1.05%)
Dec 11, 2013 39.46 39.47 39.03 39.06 5,818,318 -0.29(-0.74%)
Dec 10, 2013 39.36 39.44 39.26 39.35 5,045,185 -0.13(-0.34%)
Dec 09, 2013 39.39 39.53 39.38 39.49 2,800,305 +0.04(+0.11%)
Dec 06, 2013 39.25 39.46 39.18 39.45 3,934,048 +0.52(+1.34%)
Dec 05, 2013 39.07 39.15 38.89 38.92 4,971,788 -0.17(-0.43%)
Dec 04, 2013 38.82 39.12 38.82 39.09 5,563,840 -0.22(-0.55%)
Dec 03, 2013 39.44 39.65 39.22 39.31 4,443,239 -0.35(-0.88%)
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.