Indicators

Europe ETF FTSE Vanguard (NY: VGK )

66.46 -1.04 (-1.54%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	27.69	27.89	27.17	27.20	1,392,854	-0.32(-1.15%)
Jan 28, 2010	28.18	28.20	27.37	27.52	1,145,923	-0.69(-2.44%)
Jan 27, 2010	28.05	28.23	27.82	28.21	809,737	+0.11(+0.40%)
Jan 26, 2010	28.08	28.40	27.97	28.09	719,195	-0.22(-0.78%)
Jan 25, 2010	28.44	28.53	28.18	28.31	2,181,553	+0.51(+1.83%)
Jan 22, 2010	28.31	28.49	27.79	27.81	1,292,947	-0.62(-2.17%)
Jan 21, 2010	29.29	29.31	28.31	28.42	1,291,189	-0.91(-3.10%)
Jan 20, 2010	29.54	29.55	29.10	29.33	903,297	-0.94(-3.10%)
Jan 19, 2010	29.70	30.27	29.64	30.27	878,334	+0.62(+2.08%)
Jan 15, 2010	30.08	29.66	29.66	29.66	797,995	-0.63(-2.09%)
Jan 14, 2010	30.18	30.39	30.12	30.29	1,497,404	-0.06(-0.20%)
Jan 13, 2010	30.07	30.35	29.91	30.35	876,921	+0.41(+1.36%)
Jan 12, 2010	29.91	30.07	29.80	29.94	2,251,606	-0.44(-1.46%)
Jan 11, 2010	30.46	30.48	30.22	30.39	841,729	+0.24(+0.79%)
Jan 08, 2010	29.89	30.17	29.84	30.15	752,471	+0.30(+1.00%)
Jan 07, 2010	29.82	29.90	29.63	29.85	1,566,321	-0.19(-0.64%)
Jan 06, 2010	29.81	30.04	29.75	30.04	413,885	+0.18(+0.60%)
Jan 05, 2010	29.96	30.05	29.72	29.86	718,988	-0.05(-0.16%)

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.