Indicators

Europe ETF FTSE Vanguard (NY: VGK )

67.06 -0.55 (-0.81%)

Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	32.20	32.72	32.10	32.30	5,232,197	+0.02(+0.06%)
Jul 28, 2011	32.29	32.64	32.26	32.28	1,940,393	-0.10(-0.31%)
Jul 27, 2011	33.07	33.08	32.37	32.38	2,971,121	-0.99(-2.96%)
Jul 26, 2011	33.29	33.47	33.14	33.37	2,410,796	+0.27(+0.82%)
Jul 25, 2011	33.18	33.27	33.05	33.10	1,687,664	-0.22(-0.66%)
Jul 22, 2011	33.30	33.35	33.25	33.32	3,403,138	+0.00(+0.00%)
Jul 21, 2011	32.91	33.36	32.81	33.32	4,112,979	+0.87(+2.67%)
Jul 20, 2011	32.34	32.46	32.11	32.45	2,877,896	+0.44(+1.36%)
Jul 19, 2011	31.76	32.06	31.76	32.01	3,794,950	+0.54(+1.71%)
Jul 18, 2011	31.64	31.70	31.14	31.48	6,951,360	-0.65(-2.01%)
Jul 15, 2011	32.18	32.34	31.96	32.12	6,433,674	+0.08(+0.24%)
Jul 14, 2011	32.51	32.60	31.93	32.05	3,753,208	-0.28(-0.88%)
Jul 13, 2011	32.11	32.65	32.05	32.33	4,923,092	+0.51(+1.61%)
Jul 12, 2011	31.87	32.22	31.74	31.82	6,076,812	-0.31(-0.96%)
Jul 11, 2011	32.39	32.53	32.08	32.13	5,398,600	-1.23(-3.68%)
Jul 08, 2011	33.53	33.63	33.20	33.36	2,762,311	-0.56(-1.66%)
Jul 07, 2011	33.84	33.99	33.77	33.92	1,645,813	+0.32(+0.96%)
Jul 06, 2011	33.54	33.68	33.36	33.60	1,791,318	-0.35(-1.04%)
Jul 05, 2011	34.10	34.19	33.87	33.95	2,386,018	-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.