VANGUARD FTSE EUROPE ETF $52.51

up +0.38


17/5/2013 06:17 PM  |  NYSEARCA : VGK  |  Industries :
Type:

VGK historical data

Date Open High Low Close Volume
5/17/2013 52.16 52.52 52.07 52.51 12917
5/16/2013 52.26 52.52 52.05 52.13 31546
5/15/2013 52.03 52.40 52.00 52.36 16830
5/14/2013 52.05 52.32 52.04 52.21 13097
5/13/2013 52.11 52.14 51.92 52.05 9982
5/10/2013 52.18 52.34 51.92 52.33 8975
5/9/2013 52.43 52.51 51.94 52.12 13700
5/8/2013 52.43 52.76 52.43 52.69 18926
5/7/2013 52.15 52.21 51.84 52.02 21158
5/6/2013 51.81 51.89 51.60 51.86 15232
5/3/2013 51.75 52.06 51.73 51.92 15746
5/2/2013 50.91 51.31 50.84 51.29 16628
5/1/2013 51.35 51.54 50.95 51.03 11760
4/30/2013 51.22 51.37 51.09 51.36 12977
4/29/2013 50.90 51.39 50.88 51.34 13545
4/26/2013 50.44 50.63 50.36 50.58 8768
4/25/2013 50.47 50.67 50.37 50.43 12254
4/24/2013 49.93 50.29 49.93 50.29 14587
4/23/2013 49.46 49.79 49.46 49.79 29793
4/22/2013 48.81 49.00 48.43 48.92 28725
4/19/2013 48.68 48.85 48.54 48.68 11227
4/18/2013 48.56 48.57 48.11 48.34 19327
4/17/2013 49.00 49.00 48.10 48.33 26968
4/16/2013 49.74 49.83 49.37 49.79 14722
4/15/2013 49.61 49.69 49.00 49.00 28310
4/12/2013 50.01 50.16 49.78 50.15 12182
4/11/2013 50.30 50.59 50.18 50.30 21615
4/10/2013 49.68 50.09 49.65 50.02 19966
4/9/2013 49.03 49.36 48.81 49.19 30747
4/8/2013 48.89 48.96 48.70 48.96 12856
4/5/2013 48.40 48.88 48.32 48.86 18404
4/4/2013 48.86 49.23 48.74 49.16 16738
4/3/2013 49.63 49.74 49.18 49.19 18903
4/2/2013 49.44 49.77 49.40 49.48 15867
4/1/2013 49.04 49.21 48.75 48.85 18364
3/28/2013 49.02 49.28 48.93 49.13 34413
3/27/2013 48.43 48.77 48.30 48.68 24014
3/26/2013 49.12 49.33 48.96 49.24 20420
3/25/2013 49.74 49.84 48.83 49.00 72255
3/22/2013 49.62 49.93 49.57 49.80 33310
3/21/2013 49.58 49.89 49.42 49.52 36693
3/20/2013 50.26 50.33 50.05 50.18 21797
3/19/2013 50.20 50.30 49.44 49.77 69757
3/18/2013 49.97 50.47 49.90 49.99 41311
3/15/2013 50.81 50.89 50.60 50.73 12532
3/14/2013 50.31 50.80 50.28 50.78 27081
3/13/2013 50.06 50.22 49.79 50.05 12727
3/12/2013 50.44 50.53 50.13 50.22 18618
3/11/2013 50.05 50.38 50.00 50.37 16623
3/8/2013 50.25 50.27 49.88 50.20 24118
3/7/2013 50.12 50.28 50.10 50.23 14258
3/6/2013 50.13 50.13 49.68 49.84 16926
3/5/2013 49.90 50.06 49.86 49.94 28219
3/4/2013 48.90 49.36 48.82 49.36 26877
3/1/2013 48.74 49.18 48.53 49.07 14712
2/28/2013 49.36 49.65 49.20 49.20 21777
2/27/2013 48.67 49.54 48.67 49.46 22538
2/26/2013 48.83 49.05 48.41 48.73 40973
2/25/2013 50.17 50.28 48.26 48.26 27275
2/22/2013 49.49 49.85 49.31 49.84 14008
2/21/2013 49.21 49.27 48.90 49.11 24418
2/20/2013 50.58 50.61 49.87 49.87 33965
2/19/2013 50.37 50.56 50.33 50.56 14830
2/15/2013 50.19 50.26 49.79 49.95 12216
2/14/2013 49.95 50.16 49.87 50.10 10339
2/13/2013 50.59 50.77 50.38 50.52 8521
2/12/2013 50.00 50.40 49.93 50.27 11137
2/11/2013 49.99 49.99 49.64 49.78 27736
2/8/2013 49.96 50.16 49.92 50.07 26692
2/7/2013 50.13 50.19 49.44 49.69 27177
2/6/2013 49.98 50.27 49.94 50.25 18332
2/5/2013 50.40 50.61 50.31 50.46 13706
2/4/2013 50.59 50.70 49.96 50.05 29538
2/1/2013 51.35 51.59 51.20 51.46 27683
1/31/2013 51.03 51.22 50.83 50.93 12482
1/30/2013 51.15 51.33 51.08 51.19 11437
1/29/2013 50.93 51.24 50.90 51.21 15608
1/28/2013 51.04 51.05 50.83 50.92 18009
1/25/2013 50.92 51.12 50.77 51.12 18096
1/24/2013 50.25 50.51 50.20 50.44 21589
1/23/2013 50.06 50.19 49.91 50.15 25407
1/22/2013 49.99 50.13 49.82 50.13 16861
1/18/2013 50.07 50.12 49.78 50.02 19296
1/17/2013 50.07 50.28 49.98 50.13 17823
1/16/2013 49.51 49.75 49.48 49.60 15837
1/15/2013 49.59 49.91 49.55 49.83 25711
1/14/2013 49.92 50.01 49.75 50.01 12255
1/11/2013 50.00 50.09 49.76 50.05 10491
1/10/2013 49.64 49.86 49.45 49.84 30888
1/9/2013 48.93 49.13 48.92 49.05 18023
1/8/2013 48.99 49.07 48.76 48.90 15436
1/7/2013 48.90 49.13 48.82 49.06 28244
1/4/2013 48.84 49.33 48.81 49.26 21064
1/3/2013 48.99 49.15 48.80 48.85 26850
1/2/2013 49.49 49.56 49.06 49.43 38947
12/31/2012 48.24 48.87 48.12 48.84 25269
12/28/2012 48.17 48.28 47.90 47.90 36368
12/27/2012 48.76 48.76 48.27 48.54 28628
12/26/2012 48.56 48.60 48.18 48.36 9521
12/24/2012 48.59 48.60 48.30 48.31 15361
Marketplace
Trading Center