Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

66.89 -0.64 (-0.96%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 26.75 27.14 26.64 27.08 392,433 +0.47(+1.77%)
Jul 30, 2009 26.58 26.93 26.39 26.61 556,971 +0.51(+1.97%)
Jul 29, 2009 26.30 26.37 25.98 26.10 434,502 -0.21(-0.78%)
Jul 28, 2009 26.17 26.39 25.97 26.30 491,111 -0.33(-1.22%)
Jul 27, 2009 26.42 26.63 26.24 26.63 653,268 +0.11(+0.41%)
Jul 24, 2009 26.30 26.52 26.15 26.52 1,079 +0.19(+0.73%)
Jul 23, 2009 25.85 26.50 25.80 26.33 582,345 +0.49(+1.89%)
Jul 22, 2009 25.60 25.97 25.50 25.84 560,735 +0.03(+0.12%)
Jul 21, 2009 26.00 26.00 25.50 25.81 903,117 +0.08(+0.31%)
Jul 20, 2009 25.54 25.73 25.40 25.73 333,110 +0.58(+2.30%)
Jul 17, 2009 25.11 25.27 25.00 25.15 281,127 -0.14(-0.55%)
Jul 16, 2009 24.95 25.33 24.90 25.29 302,568 +0.35(+1.40%)
Jul 15, 2009 24.53 24.96 24.52 24.94 611,148 +0.97(+4.06%)
Jul 14, 2009 23.94 24.03 23.68 23.97 1,112,851 +0.12(+0.51%)
Jul 13, 2009 23.50 23.88 23.49 23.85 622,789 +0.62(+2.65%)
Jul 10, 2009 23.21 23.39 23.03 23.23 669,815 -0.36(-1.51%)
Jul 09, 2009 23.56 23.70 23.42 23.59 1,217,144 +0.43(+1.88%)
Jul 08, 2009 23.39 23.47 22.95 23.15 1,010,483 -0.16(-0.67%)
Jul 07, 2009 23.80 23.85 23.27 23.31 796,215 -0.61(-2.55%)
Jul 06, 2009 23.67 23.97 23.56 23.92 402,503 -0.16(-0.68%)
Jul 02, 2009 24.35 24.36 24.00 24.08 747,639 -0.72(-2.92%)
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.