Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.34 -0.12 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Feb 01, 2016 35.89 36.30 35.79 36.19 4,605,793 -0.03(-0.09%)
Jan 29, 2016 35.65 36.22 35.65 36.22 8,419,894 +0.57(+1.60%)
Jan 28, 2016 35.88 35.92 35.33 35.65 5,900,517 +0.10(+0.28%)
Jan 27, 2016 35.71 36.05 35.44 35.55 8,197,472 -0.32(-0.90%)
Jan 26, 2016 35.35 35.87 35.35 35.87 6,288,883 +0.76(+2.17%)
Jan 25, 2016 35.34 35.45 35.11 35.11 8,911,475 -0.46(-1.30%)
Jan 22, 2016 35.49 35.66 35.32 35.57 7,808,115 +0.91(+2.64%)
Jan 21, 2016 34.22 34.82 33.97 34.66 10,541,635 +0.35(+1.03%)
Jan 20, 2016 34.41 34.50 33.67 34.30 15,910,496 -0.72(-2.06%)
Jan 19, 2016 35.27 35.29 34.78 35.02 10,902,393 +0.23(+0.67%)
Jan 15, 2016 34.96 34.79 34.79 34.79 11,284,376 -1.33(-3.67%)
Jan 14, 2016 35.77 36.26 35.53 36.12 16,030,905 +0.46(+1.29%)
Jan 13, 2016 36.50 36.57 35.60 35.65 8,829,647 -0.69(-1.90%)
Jan 12, 2016 36.43 36.47 36.00 36.35 7,269,760 +0.30(+0.83%)
Jan 11, 2016 36.32 36.33 35.76 36.05 7,900,079 +0.11(+0.30%)
Jan 08, 2016 36.62 36.62 35.87 35.94 9,650,088 -0.32(-0.87%)
Jan 07, 2016 36.25 36.64 36.20 36.25 12,754,139 -0.68(-1.85%)
Jan 06, 2016 36.82 37.08 36.75 36.94 5,870,690 -0.62(-1.66%)
Jan 05, 2016 37.55 37.59 37.25 37.56 5,661,787 -0.22(-0.59%)
Jan 04, 2016 37.78 37.81 37.25 37.78 8,526,500 -0.56(-1.46%)
Dec 31, 2015 38.66 38.35 38.35 38.35 7,417,985 -0.55(-1.42%)
Dec 30, 2015 39.02 39.08 38.89 38.90 4,793,802 -0.31(-0.78%)
Dec 29, 2015 39.05 39.25 38.98 39.21 6,857,177 +0.35(+0.91%)
Dec 28, 2015 38.88 38.91 38.70 38.85 8,280,167 -0.12(-0.30%)
Dec 24, 2015 38.97 38.97 38.97 38.97 2,545,810 +0.01(+0.02%)
Dec 23, 2015 38.56 38.96 38.56 38.96 8,962,835 +0.71(+1.87%)
Dec 22, 2015 38.02 38.28 37.93 38.25 6,973,739 +0.28(+0.73%)
Dec 21, 2015 38.11 38.31 37.78 37.97 7,109,526 +0.20(+0.53%)
Dec 18, 2015 38.01 38.10 37.76 37.77 9,744,961 -0.45(-1.18%)
Dec 17, 2015 38.65 38.65 38.21 38.22 9,792,082 -0.53(-1.36%)
Dec 16, 2015 38.37 38.83 38.20 38.75 10,766,758 +0.71(+1.87%)
Dec 15, 2015 38.06 38.23 37.96 38.04 9,169,286 +0.28(+0.75%)
Dec 14, 2015 37.82 37.90 37.34 37.75 10,187,868 +0.02(+0.06%)
Dec 11, 2015 38.03 38.07 37.71 37.73 9,391,092 -0.69(-1.79%)
Dec 10, 2015 38.62 38.68 38.40 38.42 6,880,897 -0.14(-0.36%)
Dec 09, 2015 38.64 39.00 38.30 38.56 6,573,233 -0.04(-0.10%)
Dec 08, 2015 38.60 38.73 38.45 38.59 5,740,829 -0.64(-1.62%)
Dec 07, 2015 39.31 39.33 39.08 39.23 3,489,307 -0.29(-0.74%)
Dec 04, 2015 39.04 39.54 39.01 39.52 5,906,621 +0.43(+1.10%)
Dec 03, 2015 39.56 39.58 38.93 39.09 7,815,806 -0.11(-0.29%)
Dec 02, 2015 39.48 39.57 39.16 39.21 5,309,843 -0.48(-1.22%)
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.