$51.55 +0.18 (%) Van Eur Stk Idx Shs FTSE Europe ETF - NYSEARCA

Aug. 27, 2015 | 03:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGK historical data

Date Open High Low Close Volume
8/26/201551.6051.6150.2651.389,837,570
8/25/201552.1452.3350.3550.5117,450,900
8/24/201549.9151.3949.2450.1819,290,200
8/21/201552.6452.7651.4551.538,189,600
8/20/201553.5253.5252.6652.685,567,050
8/19/201553.8954.1253.5153.887,094,060
8/18/201554.5454.6054.3154.402,261,560
8/17/201554.3754.7154.2254.692,999,100
8/14/201554.6754.9354.5554.913,533,900
8/13/201554.8654.9554.6654.794,511,150
8/12/201554.5754.9654.2554.955,562,740
8/11/201555.4555.5455.1055.293,664,200
8/10/201555.4056.0555.3956.013,574,790
8/7/201555.1355.4355.0755.416,259,800
8/6/201555.7055.7655.4055.604,930,280
8/5/201555.7255.8655.5855.705,852,310
8/4/201555.5155.5655.2055.334,697,090
8/3/201555.5855.6855.1955.436,483,620
7/31/201555.5955.6655.2955.424,838,530
7/30/201554.9755.1054.6455.085,212,990
7/29/201554.9355.3754.8955.105,241,040
7/28/201554.6555.0054.3754.956,425,310
7/27/201554.5554.6554.1454.234,779,810
7/24/201555.1755.2154.5954.653,345,020
7/23/201555.5855.6055.1955.272,020,580
7/22/201555.3455.4655.2755.452,458,780
7/21/201555.9055.9655.7455.851,580,860
7/20/201556.0956.1555.8856.041,900,780
7/17/201555.9556.0055.7955.892,739,150
7/16/201556.1156.2256.0156.053,725,480
7/15/201555.6955.7555.3255.564,037,690
7/14/201555.5755.8555.4755.828,711,580
7/13/201555.4355.5155.2355.357,998,840
7/10/201555.1555.3754.9355.337,453,360
7/9/201553.4753.5653.0353.125,476,940
7/8/201552.4352.5152.0852.205,229,350
7/7/201552.4853.1251.6952.966,522,660
7/6/201553.0553.5652.8253.018,707,220
7/2/201554.4554.4654.1354.272,692,730
7/1/201554.6754.7354.0254.246,122,320
6/30/201554.6654.9753.6353.989,096,970
6/29/201555.0155.2754.2354.3012,140,300
6/26/201556.3456.5356.0256.277,800,850
6/25/201557.2457.3656.9957.033,711,880
6/24/201557.2857.4557.0257.056,702,570
6/23/201557.5857.6957.4657.522,954,260
6/22/201557.5458.0057.4357.604,838,110
6/19/201556.4756.5456.2356.293,583,360
6/18/201556.0957.1356.0456.547,923,190
6/17/201555.9255.9755.3055.844,603,490
6/16/201555.6255.9855.5455.901,970,930
6/15/201555.4955.9255.4455.863,919,100
6/12/201556.3056.7356.0656.453,231,740
6/11/201557.1257.2656.6957.034,172,690
6/10/201556.4757.0856.3156.927,599,120
6/9/201555.6355.7855.2355.554,590,810
6/8/201555.7855.8355.5455.763,549,420
6/5/201555.6555.9755.3855.793,723,860
6/4/201556.9657.5056.4156.573,696,540
6/3/201557.2057.5957.1357.284,435,680
6/2/201556.7757.1456.6056.833,130,690
6/1/201556.6956.7456.0656.333,362,440
5/29/201557.0657.1856.3556.684,144,970
5/28/201557.0757.3556.7957.302,777,790
5/27/201556.7457.3856.6157.343,808,180
5/26/201557.1457.1856.4556.584,245,460
5/22/201558.0858.0857.8057.803,045,440
5/21/201558.2058.4958.1458.402,485,350
5/20/201557.9458.2657.8358.074,296,510
5/19/201557.8658.0057.7557.874,107,590
5/18/201558.0658.1957.9058.073,347,240
5/15/201558.1958.4757.9458.423,357,240
5/14/201558.2158.5158.1258.493,290,820
5/13/201557.7057.8857.4457.532,784,650
5/12/201557.1857.3456.9857.133,415,040
5/11/201557.3257.5557.2357.345,172,720
5/8/201557.2557.7457.2057.565,084,320
5/7/201556.1856.3555.9456.214,399,300
5/6/201556.5356.7356.1956.424,929,830
5/5/201556.7256.7755.9656.044,790,070
5/4/201557.0457.1256.8356.9710,481,900
5/1/201556.8356.9756.4656.975,381,520
4/30/201556.5456.8656.4256.525,704,400
4/29/201556.8057.1356.4756.667,163,520
4/28/201556.8857.1556.6757.134,433,040
4/27/201557.1157.4956.9457.216,859,320
4/24/201556.6356.9056.3156.723,131,410
4/23/201555.9056.5955.8256.503,254,990
4/22/201556.1056.2055.7656.193,749,510
4/21/201555.7556.3155.9956.203,988,200
4/20/201555.6255.9755.6255.753,184,680
4/17/201555.6255.8055.4155.645,782,510
4/16/201556.4256.6256.0756.452,981,400
4/15/201556.2856.4655.9656.373,574,900
4/14/201555.9356.1555.9156.082,829,880
4/13/201555.8255.8755.5055.614,632,190
4/10/201555.7455.9255.6355.895,354,930
4/9/201555.8255.8455.5455.735,751,680
4/8/201556.0356.1655.5255.746,435,190
4/7/201555.7456.1355.5955.593,613,310
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!