Indicators

Europe ETF FTSE Vanguard (NY: VGK )

67.59 -1.12 (-1.63%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	32.69	33.22	32.59	32.79	5,153,554	+0.02(+0.06%)
Jul 28, 2011	32.79	33.14	32.75	32.77	1,911,228	-0.10(-0.31%)
Jul 27, 2011	33.58	33.59	32.86	32.88	2,926,463	-1.00(-2.96%)
Jul 26, 2011	33.79	33.98	33.65	33.88	2,374,561	+0.28(+0.82%)
Jul 25, 2011	33.68	33.77	33.56	33.60	1,662,298	-0.22(-0.66%)
Jul 22, 2011	33.81	33.86	33.76	33.83	3,351,987	+0.00(+0.00%)
Jul 21, 2011	33.41	33.86	33.31	33.83	4,051,159	+0.88(+2.67%)
Jul 20, 2011	32.83	32.95	32.60	32.95	2,834,640	+0.44(+1.36%)
Jul 19, 2011	32.24	32.55	32.24	32.50	3,737,910	+0.55(+1.71%)
Jul 18, 2011	32.12	32.19	31.62	31.96	6,846,877	-0.66(-2.01%)
Jul 15, 2011	32.67	32.83	32.45	32.61	6,336,972	+0.08(+0.24%)
Jul 14, 2011	33.00	33.09	32.42	32.54	3,696,795	-0.29(-0.88%)
Jul 13, 2011	32.60	33.15	32.54	32.82	4,849,095	+0.52(+1.61%)
Jul 12, 2011	32.36	32.72	32.23	32.30	5,985,474	-0.31(-0.96%)
Jul 11, 2011	32.89	33.03	32.57	32.62	5,317,456	-1.25(-3.68%)
Jul 08, 2011	34.04	34.14	33.71	33.86	2,720,792	-0.57(-1.66%)
Jul 07, 2011	34.36	34.51	34.29	34.44	1,621,075	+0.33(+0.96%)
Jul 06, 2011	34.05	34.19	33.87	34.11	1,764,393	-0.36(-1.04%)
Jul 05, 2011	34.62	34.71	34.39	34.47	2,350,155	-0.25(-0.72%)

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.