VGK: Historical Prices for VANGRD EUROPEAN ETF

Date	Open	High	Low	Close	Volume	Adj Close*
15-Dec-09	50.13	50.50	50.05	50.17	282,200	50.17
14-Dec-09	50.57	50.80	50.43	50.64	357,900	50.64
11-Dec-09	50.40	50.47	50.04	50.16	361,900	50.16
10-Dec-09	50.33	50.52	50.00	50.22	429,800	50.22
9-Dec-09	49.96	50.11	49.35	49.92	416,500	49.92
8-Dec-09	50.57	50.57	49.89	50.06	513,500	50.06
7-Dec-09	51.24	51.76	51.20	51.29	438,100	51.29
4-Dec-09	52.07	52.43	51.12	51.47	504,700	51.47
3-Dec-09	52.23	52.43	51.51	51.53	505,900	51.53
2-Dec-09	51.87	52.26	51.75	52.02	410,500	52.02
1-Dec-09	51.50	52.02	51.44	51.87	824,300	51.87
30-Nov-09	50.55	50.94	50.08	50.50	547,300	50.50
27-Nov-09	50.24	51.25	50.05	50.72	513,100	50.72
25-Nov-09	52.30	52.65	51.99	52.65	461,200	52.65
24-Nov-09	51.99	52.07	51.61	51.85	520,600	51.85
23-Nov-09	52.03	52.37	51.86	51.94	421,700	51.94
20-Nov-09	50.68	50.94	50.59	50.84	432,100	50.84
19-Nov-09	51.68	51.68	51.00	51.44	555,800	51.44
18-Nov-09	52.52	52.64	52.10	52.43	564,700	52.43
17-Nov-09	52.30	52.42	51.87	52.42	494,300	52.42
16-Nov-09	52.21	52.90	52.21	52.67	505,100	52.67
13-Nov-09	51.34	51.85	51.01	51.71	370,200	51.71
12-Nov-09	51.55	51.78	50.95	51.17	453,900	51.17
11-Nov-09	51.98	52.12	51.37	51.58	340,900	51.58
10-Nov-09	51.28	51.69	51.18	51.64	382,100	51.64
9-Nov-09	51.24	51.84	51.24	51.83	353,500	51.83
6-Nov-09	49.78	50.39	49.64	50.34	299,100	50.34
5-Nov-09	49.91	50.39	49.76	50.26	374,200	50.26
4-Nov-09	49.33	49.83	49.17	49.36	516,800	49.36
3-Nov-09	48.00	48.77	47.84	48.59	804,600	48.59
2-Nov-09	48.69	49.51	48.26	48.89	616,500	48.89
30-Oct-09	49.94	50.11	48.30	48.31	674,300	48.31
29-Oct-09	49.67	50.48	49.59	50.38	516,400	50.38
28-Oct-09	49.56	49.74	48.50	48.60	503,400	48.60
27-Oct-09	50.43	50.66	49.88	49.96	371,000	49.96
26-Oct-09	51.45	51.82	50.14	50.28	354,900	50.28
23-Oct-09	52.12	52.12	51.14	51.31	585,200	51.31
22-Oct-09	51.66	52.32	51.25	52.24	446,900	52.24
21-Oct-09	51.71	52.43	51.56	51.61	438,000	51.61
20-Oct-09	52.25	52.27	51.39	51.69	606,100	51.69
19-Oct-09	51.74	52.17	51.47	52.05	357,400	52.05
16-Oct-09	51.23	51.46	50.88	51.30	298,900	51.30
15-Oct-09	51.50	51.91	51.37	51.91	257,800	51.91
14-Oct-09	51.41	51.65	51.12	51.65	485,200	51.65
13-Oct-09	50.30	50.84	49.89	50.29	300,500	50.29
12-Oct-09	50.59	50.68	50.15	50.15	448,300	50.15
9-Oct-09	49.90	50.00	49.63	49.83	250,100	49.83
8-Oct-09	50.01	50.32	49.61	50.08	334,600	50.08
7-Oct-09	49.34	49.46	49.05	49.34	310,700	49.34
6-Oct-09	49.05	49.66	48.98	49.33	304,700	49.33
5-Oct-09	47.80	48.63	47.73	48.42	298,900	48.42
2-Oct-09	47.35	48.03	47.34	47.61	430,200	47.61
1-Oct-09	49.13	49.19	47.99	48.00	619,800	48.00
30-Sep-09	49.91	49.94	49.00	49.59	567,400	49.59
29-Sep-09	49.89	49.89	49.28	49.48	258,800	49.48
28-Sep-09	49.00	49.90	49.00	49.66	283,500	49.66
25-Sep-09	48.98	49.37	48.78	48.97	748,300	48.97
24-Sep-09	50.33	50.35	48.83	49.10	942,200	49.10
23-Sep-09	50.76	51.00	50.04	50.07	443,300	50.07
22-Sep-09	50.68	50.69	50.34	50.56	685,700	50.56
21-Sep-09	49.55	49.96	49.39	49.91	299,300	49.91
18-Sep-09	50.66	50.66	50.19	50.37	353,900	50.37
17-Sep-09	50.35	50.69	50.12	50.44	371,000	50.44
16-Sep-09	50.17	50.59	49.92	50.59	797,400	50.59
15-Sep-09	49.28	49.61	48.92	49.59	329,400	49.59
14-Sep-09	48.81	49.39	48.65	49.39	318,800	49.39
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions