Indicators

Europe ETF FTSE Vanguard (NY: VGK )

66.39 +0.50 (+0.76%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	35.19	35.40	35.03	35.05	3,938,085	-0.13(-0.37%)
Feb 26, 2016	35.42	35.48	35.12	35.18	3,968,353	-0.12(-0.33%)
Feb 25, 2016	35.06	35.31	34.89	35.29	9,718,996	+0.48(+1.37%)
Feb 24, 2016	34.33	34.86	34.19	34.82	4,476,465	-0.15(-0.44%)
Feb 23, 2016	35.42	35.45	34.97	34.97	3,934,435	-0.62(-1.75%)
Feb 22, 2016	35.45	35.65	35.44	35.59	4,528,252	+0.18(+0.52%)
Feb 19, 2016	35.17	35.42	35.03	35.41	3,307,215	-0.01(-0.02%)
Feb 18, 2016	35.70	35.71	35.37	35.42	5,797,727	-0.21(-0.58%)
Feb 17, 2016	35.30	35.70	35.25	35.62	15,513,623	+0.73(+2.09%)
Feb 16, 2016	34.92	34.92	34.49	34.89	8,627,807	+0.58(+1.70%)
Feb 12, 2016	33.89	34.31	34.31	34.31	6,513,404	+0.60(+1.78%)
Feb 11, 2016	33.77	33.88	33.42	33.71	20,998,960	-0.45(-1.33%)
Feb 10, 2016	34.30	34.51	34.12	34.16	7,049,591	+0.19(+0.57%)
Feb 09, 2016	33.61	34.14	33.56	33.97	11,121,269	-0.30(-0.87%)
Feb 08, 2016	34.36	34.39	33.98	34.27	9,844,511	-0.95(-2.71%)
Feb 05, 2016	35.63	35.69	35.12	35.22	9,618,996	-0.52(-1.44%)
Feb 04, 2016	35.49	35.87	35.38	35.74	9,989,318	-0.02(-0.04%)
Feb 03, 2016	35.59	35.77	34.99	35.75	11,278,493	+0.56(+1.59%)
Feb 02, 2016	35.57	35.59	35.14	35.19	8,278,409	-0.99(-2.74%)

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.