$53.44 0.00 (%) Van Eur Stk Idx Shs FTSE Europe ETF - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGK historical data

Date Open High Low Close Volume
12/19/201453.1753.6353.0853.446,199,450
12/18/201453.0653.6553.0353.645,990,610
12/17/201451.9852.9151.9852.537,081,090
12/16/201451.4752.6651.3151.958,191,660
12/15/201452.4952.6451.2351.3811,042,800
12/12/201453.3153.4452.2252.266,355,290
12/11/201453.5853.9253.4053.454,818,410
12/10/201454.2654.2653.6353.694,395,030
12/9/201454.1954.4753.9854.305,663,180
12/8/201454.9655.0154.7154.812,999,080
12/5/201455.2055.3855.0455.244,324,400
12/4/201455.0355.2754.7354.974,466,580
12/3/201455.1655.2755.0555.173,193,750
12/2/201455.2655.2955.1055.283,367,310
12/1/201455.3855.4355.1455.266,396,270
11/28/201455.4455.4755.2255.291,623,390
11/26/201455.5755.7255.4755.721,807,060
11/25/201455.3555.5955.2955.502,621,370
11/24/201455.2255.3055.0455.293,492,380
11/21/201454.9955.0454.6254.823,778,290
11/20/201454.1654.5054.1654.401,969,560
11/19/201454.7354.8554.3454.634,161,110
11/18/201454.3954.7054.3854.655,216,720
11/17/201453.6353.9553.5553.892,744,670
11/14/201453.3253.8553.3253.744,660,780
11/13/201453.4053.8453.4053.733,032,040
11/12/201453.4853.6853.3853.502,885,810
11/11/201453.8954.2153.7454.142,304,510
11/10/201453.7153.8253.5353.782,459,970
11/7/201453.3253.5553.1053.543,583,810
11/6/201453.8053.9553.3953.503,701,450
11/5/201453.6853.8353.5053.723,127,230
11/4/201453.4453.4953.0553.354,565,050
11/3/201453.7053.7253.3353.444,246,060
10/31/201453.8954.1953.7554.174,326,500
10/30/201452.9353.6852.8753.575,045,700
10/29/201453.8353.9953.0453.225,465,940
10/28/201453.4853.7953.4553.793,552,670
10/27/201452.5953.1252.5252.963,814,380
10/24/201453.0453.2552.9353.244,170,280
10/23/201452.8653.2252.8053.026,963,590
10/22/201452.7752.8752.3052.314,930,670
10/21/201452.4452.9552.4152.897,381,780
10/20/201451.5552.0851.5552.065,086,730
10/17/201451.7752.0851.5451.849,298,950
10/16/201449.8151.1449.8150.6914,838,400
10/15/201451.3051.3950.2151.2317,231,600
10/14/201451.9952.2351.6751.7911,592,600
10/13/201452.3252.4951.6951.7111,140,500
10/10/201452.2052.3951.6951.7212,114,700
10/9/201453.4953.5952.3852.4317,635,500
10/8/201453.2254.1353.0354.0619,589,800
10/7/201453.6753.7553.0753.096,262,370
10/6/201454.0954.3453.8254.223,589,240
10/3/201453.7053.8853.5853.764,646,440
10/2/201454.4554.5053.5653.987,033,290
10/1/201454.9855.0354.4954.626,010,110
9/30/201455.1355.5255.0555.223,970,340
9/29/201455.1255.4155.0855.314,571,740
9/26/201455.6355.8555.4555.735,434,010
9/25/201456.1056.1055.4455.515,581,130
9/24/201456.1556.4755.9556.452,979,400
9/23/201456.6056.8056.4156.485,268,480
9/22/201457.4257.4557.0457.233,608,210
9/19/201457.7657.7757.3857.443,178,170
9/18/201457.5557.7457.5557.673,064,600
9/17/201457.4657.5857.0557.154,581,030
9/16/201456.8857.4856.8557.403,723,940
9/15/201457.1557.2857.0757.192,831,410
9/12/201457.2357.3457.0357.223,173,680
9/11/201457.1257.2556.9757.204,060,980
9/10/201457.2057.4757.0357.454,544,080
9/9/201457.1957.2957.0257.214,335,050
9/8/201457.4557.5757.1057.234,121,740
9/5/201457.8858.0657.7158.042,862,550
9/4/201458.1658.3157.7457.903,930,920
9/3/201458.3658.3958.1058.233,012,560
9/2/201457.7757.8157.5457.7113,665,000
8/29/201457.7357.8757.5057.782,525,200
8/28/201457.6857.8157.6057.752,926,610
8/27/201458.2058.2558.0058.145,162,300
8/26/201458.0058.2157.9057.935,638,430
8/25/201457.6257.9957.5857.858,122,360
8/22/201457.4157.4757.0357.243,772,370
8/21/201457.4257.6357.3957.563,057,950
8/20/201457.1257.3057.0457.213,817,570
8/19/201457.3257.4457.2857.442,210,450
8/18/201457.2357.3557.1757.356,548,520
8/15/201457.3557.4556.3656.917,914,650
8/14/201456.9456.9656.8156.953,508,000
8/13/201456.6956.7456.4856.613,410,520
8/12/201456.2756.4456.1756.393,102,460
8/11/201456.4756.6356.3856.407,568,980
8/8/201455.8556.3255.7456.294,656,900
8/7/201456.4856.5355.6655.797,590,960
8/6/201456.0556.5456.0156.408,796,480
8/5/201456.9857.0356.4156.497,300,730
8/4/201457.2557.3156.8157.224,397,920
8/1/201457.1057.3356.7456.867,438,740
7/31/201457.8557.8957.3457.366,883,830
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center