Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.34 -0.12 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 17.93 18.59 17.93 18.16 0 -0.07(-0.40%)
Feb 26, 2009 18.66 18.82 18.22 18.23 859,522 -0.15(-0.83%)
Feb 25, 2009 18.51 18.69 18.08 18.39 895,412 -0.45(-2.41%)
Feb 24, 2009 18.28 18.94 18.14 18.84 1,020,550 +0.66(+3.64%)
Feb 23, 2009 19.04 19.05 18.10 18.18 742,192 -0.71(-3.76%)
Feb 20, 2009 18.77 19.11 18.53 18.89 820,718 -0.26(-1.35%)
Feb 19, 2009 19.61 19.71 19.07 19.15 366,796 -0.07(-0.35%)
Feb 18, 2009 19.28 19.33 18.89 19.21 563,702 -0.04(-0.22%)
Feb 17, 2009 19.48 19.51 19.16 19.26 637,809 -1.20(-5.87%)
Feb 13, 2009 20.54 20.75 20.42 20.46 617,784 -0.23(-1.10%)
Feb 12, 2009 20.24 20.70 20.00 20.69 558,314 +0.04(+0.21%)
Feb 11, 2009 20.83 20.89 20.37 20.64 841,250 +0.17(+0.81%)
Feb 10, 2009 21.41 21.52 20.36 20.48 814,169 -1.16(-5.38%)
Feb 09, 2009 21.68 21.75 21.45 21.64 424,589 +0.20(+0.94%)
Feb 06, 2009 21.07 21.60 21.02 21.44 337,430 +0.52(+2.49%)
Feb 05, 2009 20.46 21.15 20.26 20.92 493,083 +0.46(+2.25%)
Feb 04, 2009 20.64 21.04 20.40 20.46 799,321 -0.26(-1.27%)
Feb 03, 2009 20.34 20.84 20.10 20.72 459,026 +0.73(+3.65%)
Feb 02, 2009 19.86 20.14 19.69 19.99 487,582 -0.27(-1.33%)
Jan 30, 2009 20.58 20.67 20.17 20.26 0 -0.10(-0.48%)
Jan 29, 2009 20.81 20.83 20.29 20.36 560,668 -1.02(-4.76%)
Jan 28, 2009 21.98 21.98 21.14 21.38 540,837 +0.77(+3.72%)
Jan 27, 2009 20.52 20.75 20.26 20.61 618,811 +0.26(+1.27%)
Jan 26, 2009 20.13 20.69 20.08 20.35 757,678 +0.51(+2.56%)
Jan 23, 2009 19.20 19.99 19.10 19.85 788,480 -0.14(-0.70%)
Jan 22, 2009 19.66 20.18 19.53 19.99 921,549 -0.45(-2.22%)
Jan 21, 2009 19.83 20.49 19.53 20.44 892,246 +0.93(+4.74%)
Jan 20, 2009 20.32 20.46 19.45 19.51 779,043 -1.72(-8.09%)
Jan 16, 2009 21.64 21.78 20.72 21.23 614,216 +0.06(+0.26%)
Jan 15, 2009 21.09 21.34 20.49 21.18 1,185,039 +0.15(+0.73%)
Jan 14, 2009 21.45 21.45 20.87 21.02 820,175 -0.99(-4.48%)
Jan 13, 2009 22.03 22.16 21.80 22.01 864,256 -0.45(-2.02%)
Jan 12, 2009 22.92 22.92 22.33 22.46 1,329,422 -0.58(-2.53%)
Jan 09, 2009 23.71 23.73 23.01 23.05 808,111 -0.92(-3.84%)
Jan 08, 2009 23.73 24.01 23.44 23.97 529,517 +0.26(+1.11%)
Jan 07, 2009 23.90 24.00 23.50 23.70 622,194 -0.44(-1.83%)
Jan 06, 2009 23.80 24.24 23.65 24.14 630,801 +0.43(+1.81%)
Jan 05, 2009 23.63 23.84 23.44 23.71 1,058,265 -0.25(-1.05%)
Jan 02, 2009 23.46 24.02 23.35 23.97 0 +0.45(+1.90%)
Jan 01, 2009 23.29 23.74 23.14 23.52 0 +0.00(+0.00%)
Dec 31, 2008 23.29 23.74 23.14 23.52 870,428 +0.16(+0.68%)
Dec 30, 2008 22.90 23.36 22.87 23.36 1,296,950 +0.71(+3.14%)
Dec 29, 2008 23.06 23.06 22.50 22.65 858,754 +0.09(+0.41%)
Dec 26, 2008 22.62 22.68 22.46 22.55 700,336 -0.13(-0.59%)
Dec 24, 2008 22.30 22.70 22.30 22.69 603,276 -1.41(-5.85%)
Dec 23, 2008 24.39 24.55 23.92 24.10 1,413,816 +0.06(+0.23%)
Dec 22, 2008 24.50 24.54 23.77 24.04 2,119,281 -0.22(-0.91%)
Dec 19, 2008 24.57 24.82 24.20 24.27 735,958 -0.48(-1.96%)
Dec 18, 2008 25.60 25.76 24.57 24.75 1,236,549 -0.94(-3.67%)
Dec 17, 2008 25.25 25.98 25.14 25.69 1,101,688 -0.09(-0.33%)
Dec 16, 2008 24.31 25.94 24.30 25.78 1,184,208 +1.49(+6.13%)
Dec 15, 2008 24.24 24.44 23.97 24.29 1,196,872 +0.08(+0.33%)
Dec 12, 2008 23.49 24.36 23.46 24.21 768,612 +0.11(+0.46%)
Dec 11, 2008 24.08 24.63 23.95 24.10 879,908 -0.02(-0.08%)
Dec 10, 2008 23.97 24.28 23.76 24.12 1,479,193 +0.56(+2.37%)
Dec 09, 2008 23.57 24.08 23.37 23.56 1,231,831 -0.07(-0.29%)
Dec 08, 2008 23.17 23.85 23.08 23.63 1,108,895 +1.02(+4.53%)
Dec 05, 2008 21.83 22.70 21.40 22.60 853,642 +0.37(+1.68%)
Dec 04, 2008 22.42 22.85 21.89 22.23 1,423,995 -0.72(-3.13%)
Dec 03, 2008 22.38 22.96 21.87 22.95 1,421,894 +0.26(+1.16%)
Dec 02, 2008 22.22 22.80 22.04 22.68 1,186,091 +1.11(+5.14%)
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.