VGK - Vanguard FTSE Europe ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201758.3958.4458.2058.2158.211,725,100
Oct 20, 201758.5358.5358.3858.4158.411,661,400
Oct 19, 201758.4658.6158.4358.5558.552,667,700
Oct 18, 201758.6358.7458.5758.7358.733,965,300
Oct 17, 201758.4958.5058.3358.4358.431,837,100
Oct 16, 201758.7658.7958.6458.6958.691,433,400
Oct 13, 201758.9859.0258.8358.8558.851,558,700
Oct 12, 201758.7258.8958.6558.7958.791,812,500
Oct 11, 201758.7258.8858.6858.8758.872,300,400
Oct 10, 201758.4558.7558.4058.7458.744,429,000
Oct 09, 201758.1958.2158.0858.1158.111,073,200
Oct 06, 201757.9658.1557.8958.1458.141,753,800
Oct 05, 201758.1458.2658.1158.2158.212,616,700
Oct 04, 201758.2658.3658.2458.2858.282,685,100
Oct 03, 201758.2858.4258.2458.3958.392,771,400
Oct 02, 201758.0858.2658.0658.1658.164,224,100
Sep 29, 201758.1058.4257.9758.3358.334,267,400
Sep 28, 201757.7557.9757.7257.8757.871,843,600
Sep 27, 201757.4557.7157.4557.6257.622,216,700
Sep 26, 201757.6057.6657.3857.5557.553,369,300
Sep 25, 201757.9458.0657.6557.7657.762,486,700
Sep 22, 201758.2258.3358.1558.2058.202,078,000
Sep 21, 201757.9158.1257.9058.0358.031,583,800
Sep 20, 201758.1958.4057.7258.0458.043,589,900
Sep 20, 20170.231 Dividend
Sep 19, 201758.3858.4458.2758.4358.202,336,600
Sep 18, 201758.2258.3158.0258.1457.912,583,200
Sep 15, 201758.0558.1557.9058.0557.822,180,800
Sep 14, 201757.7658.0057.7358.0057.771,654,000
Sep 13, 201758.0458.0757.7257.7757.541,725,200
Sep 12, 201758.0558.1758.0358.1557.922,265,500
Sep 11, 201757.8058.0457.8057.9357.701,844,300
Sep 08, 201757.6257.6257.4657.4657.232,006,300
Sep 07, 201757.4857.4957.3057.4957.262,948,100
Sep 06, 201756.8657.0656.8056.9656.733,204,400
Sep 05, 201756.7656.8956.3456.5256.302,917,700
Sep 01, 201757.0157.0556.8456.8556.631,687,700
Aug 31, 201756.4856.7656.4356.7456.522,598,400
Aug 30, 201756.3356.3956.2356.2956.072,928,200
Aug 29, 201756.2156.4956.2056.3856.162,477,300
Aug 28, 201756.7356.7456.5956.6356.411,855,500
Aug 25, 201756.4856.7856.4156.6656.443,664,400
Aug 24, 201756.4556.4856.2056.2055.981,389,700
Aug 23, 201756.1656.3456.1156.3056.082,057,800
Aug 22, 201756.1356.3156.1056.2856.062,624,200
Aug 21, 201755.9956.1055.8455.9955.772,473,500
Aug 18, 201755.9156.0855.8155.9655.742,412,200
Aug 17, 201756.3756.4555.9055.9155.693,372,400
Aug 16, 201756.4556.6556.3956.5956.373,207,100
Aug 15, 201756.2056.3056.0256.2556.031,413,400
Aug 14, 201756.3456.4756.2856.3456.121,615,000
Aug 11, 201755.8956.0355.7655.8955.672,449,000
Aug 10, 201756.4156.4555.9855.9955.774,124,100
Aug 09, 201756.5356.8956.4856.8856.664,175,400
Aug 08, 201757.2357.2856.8656.9156.692,747,300
Aug 07, 201757.1957.2957.1757.2957.061,718,700
Aug 04, 201757.2157.3157.0257.2557.025,185,600
Aug 03, 201757.1157.2757.0357.1356.907,016,400
Aug 02, 201757.0957.1856.9057.0856.853,808,400
Aug 01, 201757.1257.2456.9757.0356.805,945,400
Jul 31, 201756.5956.7456.4556.7056.482,502,300
Jul 28, 201756.3456.5556.2456.5456.322,933,700
Jul 27, 201756.8256.8256.3156.4856.263,570,800
Jul 26, 201756.5356.8456.4156.7256.503,260,800
Jul 25, 201756.5856.6156.2556.3056.083,226,000
Jul 24, 201756.0756.2355.9256.1755.954,320,700
Jul 21, 201756.3056.3956.0756.3856.163,802,400
Jul 20, 201756.5956.7556.4856.6756.455,106,500
Jul 19, 201756.2756.4356.2356.3756.153,682,000
Jul 18, 201756.2056.2856.1256.2556.033,459,300
Jul 17, 201756.2856.3356.2156.2756.053,926,900
Jul 14, 201756.0356.4155.9856.3756.153,592,000
Jul 13, 201755.8655.9855.7155.9455.724,279,900
Jul 12, 201755.6355.8055.5955.7155.493,049,900
Jul 11, 201754.9355.2654.8555.2455.023,087,100
Jul 10, 201755.0355.2354.9755.2054.982,450,300
Jul 07, 201754.9355.1154.7255.0854.862,240,600
Jul 06, 201754.8255.1354.5954.9354.713,971,000
Jul 05, 201755.0055.1654.8855.1354.915,184,300
Jul 03, 201755.1355.2955.1255.1354.913,057,700
Jun 30, 201755.2555.2554.7755.1454.925,072,400
Jun 29, 201755.5155.5154.8655.0754.858,749,900
Jun 28, 201755.4455.7855.4255.7455.526,351,100
Jun 27, 201755.2455.4355.1355.2755.059,428,700
Jun 26, 201755.4455.4955.1255.1354.913,029,100
Jun 23, 201754.8455.1054.7455.0054.782,243,500
Jun 22, 201754.8254.9654.7154.8154.593,344,500
Jun 21, 201754.8054.9254.7454.8854.664,178,500
Jun 21, 20170.777 Dividend
Jun 20, 201756.0556.0755.5055.6154.624,073,100
Jun 19, 201756.2656.3656.1956.2555.244,099,900
Jun 16, 201755.7356.0555.6756.0555.054,249,900
Jun 15, 201755.0155.3855.0155.3354.348,154,500
Jun 14, 201756.4556.5055.8456.0855.087,773,800
Jun 13, 201756.0056.1655.9356.1455.145,984,400
Jun 12, 201755.7555.8255.5255.6854.686,907,600
Jun 09, 201755.9356.1355.7656.0055.008,218,300
Jun 08, 201756.0956.2055.9856.2055.2013,604,600
Jun 07, 201756.4456.5556.0956.4055.394,301,100
Jun 06, 201756.2756.4056.2256.3755.3614,546,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...