$55.12 +0.12 (%) Van Eur Stk Idx Shs FTSE Europe ETF - NYSEARCA

Mar. 30, 2015 | 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
3/27/201554.8355.1054.7055.004,094,040
3/26/201555.0055.0054.4354.844,548,440
3/25/201556.0156.0155.3955.394,707,130
3/24/201556.3056.4056.0556.055,171,240
3/23/201555.9156.3255.8956.125,966,050
3/20/201555.6056.1655.3655.876,489,040
3/19/201554.5454.6654.3354.465,751,330
3/18/201553.9455.3653.9055.228,210,470
3/17/201553.8754.0453.6653.972,989,740
3/16/201553.8354.2353.8354.123,438,210
3/13/201553.3253.4953.0453.413,851,660
3/11/201553.5153.5453.1253.345,399,050
3/10/201553.7853.8153.2853.317,895,060
3/9/201554.5454.7254.4254.643,160,460
3/6/201554.9254.9654.3854.425,639,140
3/5/201555.4655.6655.3555.474,062,560
3/4/201555.1555.3454.8555.304,290,010
3/3/201555.7555.8155.3455.506,302,340
3/2/201555.9455.9855.7555.974,899,890
2/27/201555.8656.1955.7955.894,764,190
2/26/201555.8555.9655.7455.814,145,590
2/25/201556.0756.1555.8456.105,634,440
2/24/201555.7256.1355.5456.056,243,230
2/23/201555.6455.7955.5155.674,745,690
2/20/201555.0756.1254.8955.947,955,100
2/19/201555.2655.4855.1555.232,983,200
2/18/201555.1055.4454.9655.316,732,640
2/17/201554.8455.1954.5855.124,788,370
2/13/201554.9255.0054.7554.963,850,630
2/12/201554.2154.8054.2154.785,592,990
2/11/201553.6753.7853.3853.633,914,460
2/10/201553.8554.0853.5854.012,789,250
2/9/201553.2453.6353.1553.483,209,120
2/6/201554.0454.1453.5353.695,503,940
2/5/201554.1354.5754.0654.514,439,910
2/4/201554.0054.3153.6953.764,964,180
2/3/201553.8654.5753.8454.497,061,510
2/2/201552.9453.3652.7553.295,971,090
1/30/201553.1053.2152.6852.689,604,880
1/29/201553.2153.6053.0753.595,946,690
1/28/201553.6253.6352.6352.6410,725,900
1/27/201553.5153.8053.3153.686,338,150
1/26/201553.2453.8153.1253.666,221,220
1/23/201553.0253.2752.8152.818,108,760
1/22/201552.8653.2952.6853.117,959,580
1/21/201552.7252.9752.3852.966,779,550
1/20/201552.6652.7252.2752.534,045,700
1/16/201551.5752.2751.4052.178,147,100
1/15/201551.5451.7251.2351.458,017,580
1/14/201551.0051.2450.7451.167,230,740
1/13/201551.5751.7250.8051.227,526,280
1/12/201551.1751.2250.6950.995,515,340
1/9/201551.2551.3150.6551.004,978,270
1/8/201550.8951.5150.8451.303,690,880
1/6/201550.5550.8849.9550.058,452,860
1/5/201551.2551.2650.4850.626,173,600
1/2/201552.4952.6252.0552.143,700,830
12/31/201452.8553.0052.3752.414,019,560
12/30/201452.9853.0852.7952.805,389,540
12/29/201453.2153.5053.1653.264,780,490
12/26/201453.6453.8653.6453.721,597,750
12/24/201453.3853.7253.3853.682,566,270
12/23/201453.3553.4653.2053.306,958,790
12/22/201453.5053.5353.2353.504,701,950
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center