Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.53 -0.13 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 40.29 40.58 40.24 40.36 5,432,317 -0.07(-0.16%)
Sep 29, 2014 40.29 40.50 40.26 40.43 6,254,995 -0.31(-0.75%)
Sep 26, 2014 40.66 40.82 40.53 40.73 7,434,732 +0.16(+0.40%)
Sep 25, 2014 41.00 41.00 40.52 40.57 7,736,093 -0.69(-1.67%)
Sep 24, 2014 41.04 41.27 40.89 41.26 4,073,728 +0.17(+0.42%)
Sep 23, 2014 41.17 41.32 41.03 41.09 7,670,240 -0.55(-1.31%)
Sep 22, 2014 41.77 41.79 41.49 41.63 4,960,238 -0.15(-0.37%)
Sep 19, 2014 42.02 42.02 41.74 41.78 4,369,057 -0.17(-0.40%)
Sep 18, 2014 41.86 42.00 41.86 41.95 4,212,934 +0.38(+0.91%)
Sep 17, 2014 41.80 41.89 41.50 41.57 6,297,576 -0.18(-0.44%)
Sep 16, 2014 41.38 41.81 41.35 41.75 5,120,154 +0.15(+0.37%)
Sep 15, 2014 41.57 41.67 41.51 41.60 3,892,358 -0.02(-0.05%)
Sep 12, 2014 41.63 41.71 41.49 41.62 4,362,889 +0.01(+0.04%)
Sep 11, 2014 41.55 41.65 41.44 41.61 5,582,661 -0.18(-0.44%)
Sep 10, 2014 41.61 41.81 41.49 41.79 6,246,790 +0.17(+0.42%)
Sep 09, 2014 41.60 41.67 41.48 41.62 5,959,434 -0.01(-0.03%)
Sep 08, 2014 41.79 41.88 41.54 41.63 5,666,194 -0.59(-1.40%)
Sep 05, 2014 42.10 42.23 41.98 42.22 3,935,166 +0.10(+0.24%)
Sep 04, 2014 42.31 42.39 42.00 42.12 5,403,862 -0.24(-0.57%)
Sep 03, 2014 42.45 42.47 42.26 42.36 4,141,396 +0.38(+0.90%)
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.