Vanguard European Stock Index ETF $59.24

up +0.36


17/4/2014 06:40 PM  |  NYSEARCA : VGK
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGK historical data

Date Open High Low Close Volume
4/17/201459.0059.3158.8959.242,291,880
4/16/201458.6358.8858.4358.884,661,000
4/15/201458.4758.5357.5758.215,491,250
4/14/201458.4058.5858.1858.465,052,620
4/11/201458.2958.6858.1958.213,474,010
4/10/201459.6159.6158.6358.654,982,310
4/9/201459.5159.7259.2259.726,636,230
4/8/201458.7459.1058.7058.992,494,750
4/7/201459.0459.1158.6558.812,963,140
4/4/201459.4459.5559.0059.074,411,150
4/3/201459.3959.4259.1059.313,180,820
4/2/201459.4059.4159.2559.393,281,140
4/1/201459.4359.4859.2359.432,905,820
3/31/201459.1059.1758.8358.954,044,160
3/28/201458.6158.7558.5258.602,668,860
3/27/201458.1958.3358.0658.214,011,070
3/26/201458.4858.5258.0358.054,124,010
3/25/201457.9058.2957.6958.155,497,180
3/24/201458.4958.5857.8858.316,751,010
3/21/201458.6058.8458.1958.264,114,310
3/20/201458.0258.6057.9858.463,401,220
3/19/201459.2259.2758.0558.407,960,950
3/18/201458.9459.3658.9159.264,434,840
3/17/201458.4158.9258.4158.784,827,740
3/14/201457.7758.2657.7758.006,612,460
3/13/201459.3259.3857.8157.917,365,630
3/12/201458.8959.2958.7859.203,000,850
3/11/201459.6159.8759.3159.353,808,890
3/10/201459.6259.7559.2859.665,014,520
3/7/201460.3760.3859.7660.094,961,400
3/6/201460.4460.6360.3960.502,618,990
3/5/201459.8960.0459.8159.883,138,570
3/4/201459.8859.9459.7559.894,078,610
3/3/201459.0059.2058.6058.697,757,350
2/28/201460.2060.5059.9560.234,564,090
2/27/201459.5559.9859.4559.982,287,820
2/26/201459.7759.8159.5159.713,199,120
2/25/201460.1560.2859.7959.954,684,160
2/24/201459.6260.3159.6260.024,377,680
2/21/201459.6059.8859.5459.562,291,180
2/20/201459.1859.5859.1059.524,184,900
2/19/201459.4559.7259.1559.153,459,910
2/18/201459.5059.6359.3159.555,704,810
2/14/201458.9659.2558.8959.153,392,620
2/13/201458.1958.8958.1658.884,866,110
2/12/201458.3558.5358.3058.493,644,520
2/11/201457.7958.4657.7358.406,484,780
2/10/201457.4357.5057.3057.484,569,220
2/7/201457.0957.6657.0357.653,813,450
2/6/201456.3856.9256.3856.925,470,370
2/5/201455.6955.8955.5555.794,131,240
2/4/201455.5055.6255.3855.605,010,800
2/3/201456.1156.1855.0055.017,847,380
1/31/201455.9056.4455.8156.115,023,710
1/30/201456.9857.0256.6356.913,782,490
1/29/201456.6957.0356.5356.756,199,270
1/28/201457.2857.5557.2357.465,692,160
1/27/201457.2357.2856.6756.925,217,770
1/24/201458.0458.1157.1957.199,601,010
1/23/201459.1959.1958.8059.075,354,350
1/22/201459.0259.1558.9359.093,721,980
1/21/201459.1059.2058.8259.084,306,570
1/17/201458.9359.0058.6658.695,101,800
1/16/201459.0059.0758.7359.074,177,960
1/15/201458.7359.1058.7059.024,546,260
1/14/201458.4658.8258.2858.794,130,710
1/13/201458.2958.4658.0058.117,633,810
1/10/201458.3158.6258.2658.593,836,610
1/9/201458.0758.0757.6058.024,290,990
1/8/201458.0258.0957.8357.977,385,260
1/7/201457.9858.0957.8958.003,620,670
1/6/201457.7957.8257.6157.613,621,950
1/3/201457.6557.8057.5457.562,534,850
1/2/201457.8657.8857.4057.556,412,450
12/31/201358.7159.1358.6758.803,452,520
12/30/201358.4258.6258.3558.603,341,450
12/27/201358.5058.5158.2658.353,245,700
12/26/201358.0558.1057.9358.042,712,830
12/24/201357.4757.8057.4057.801,195,300
12/23/201357.1457.4157.1257.403,851,460
12/20/201356.6656.9656.6656.865,397,900
12/19/201356.5356.8556.4656.814,776,640
12/18/201356.1556.7755.6656.643,982,620
12/17/201355.8855.9055.5955.773,225,610
12/16/201356.0056.2155.9156.092,923,160
12/13/201355.4355.4855.1955.362,910,720
12/12/201355.6555.7055.2555.403,461,310
12/11/201356.5656.5755.9455.994,059,140
12/10/201356.4256.5456.2756.413,555,210
12/9/201356.4656.6656.4456.601,957,930
12/6/201356.2656.5656.1556.542,744,580
12/5/201356.0056.1255.7455.793,468,560
12/4/201355.6456.0755.6456.034,773,740
12/3/201356.5356.6456.2256.343,099,920
12/2/201357.1157.1956.8456.843,544,390
11/29/201357.6157.6357.3357.362,667,610
11/27/201357.1957.3357.0457.142,159,420
11/26/201356.8456.9756.7456.851,844,810
11/25/201356.9456.9756.7756.842,951,650
11/22/201356.7756.9756.7056.951,773,210
Trading Center