$57.67 +0.52 (%) Van Eur Stk Idx Shs FTSE Europe ETF - NYSEARCA

Sep. 18, 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
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
7/30/201458.6058.7158.2458.513,978,090
7/29/201459.0059.0458.6458.663,381,760
7/28/201458.8658.9458.4758.823,628,430
7/25/201459.1459.1858.6958.932,130,320
7/24/201459.3259.4559.2259.332,184,560
7/23/201459.2459.2559.0459.082,175,140
7/22/201459.0059.1258.9258.992,746,990
7/21/201458.5458.7458.4358.685,320,690
7/18/201458.6559.0758.5858.975,236,540
7/17/201459.0559.2958.5158.524,298,860
7/16/201459.4859.5359.3459.432,061,600
7/15/201459.2559.2758.6758.934,479,020
7/14/201459.3559.3959.1759.183,932,750
7/11/201458.6358.8158.4858.773,577,750
7/10/201458.3958.8358.3958.784,191,150
7/9/201459.2359.5859.1859.502,785,830
7/8/201459.6659.6659.1459.295,758,720
7/7/201460.2360.2860.0560.173,365,680
7/3/201460.6460.8660.6460.811,989,600
7/2/201460.3960.5160.3260.512,186,720
7/1/201460.2560.5960.2560.443,606,900
6/30/201459.8060.0759.7959.952,818,300
6/27/201459.7059.9559.5959.951,881,320
6/26/201459.6859.8159.1959.802,888,700
6/25/201459.6359.8659.6159.834,414,100
6/24/201460.2960.3059.9159.983,813,660
6/20/201461.6161.6661.4361.542,843,730
6/19/201461.8261.8961.5961.653,601,250
6/18/201461.1661.5761.0161.572,944,370
6/17/201460.8061.0960.7861.052,390,080
6/16/201460.9461.1660.9261.053,041,550
6/13/201461.0861.1960.8561.012,383,480
6/12/201461.2561.3260.9961.102,785,250
6/11/201461.2461.2661.0661.142,948,970
6/10/201461.4261.5661.3461.542,921,950
6/9/201461.3761.6561.3761.583,382,660
6/6/201461.4961.7261.3861.722,798,440
6/5/201461.0761.3060.8261.263,722,400
6/4/201460.6860.7660.5960.702,256,610
6/3/201460.7660.8360.6960.761,806,910
6/2/201461.0561.0560.8160.943,198,430
5/30/201460.8861.0260.8160.982,725,520
5/29/201460.8860.9560.7660.941,972,690
5/28/201460.7760.7960.5860.662,127,840
5/27/201460.9460.9960.6960.913,390,420
5/23/201460.3460.5060.2760.421,898,830
5/22/201460.3860.4860.3260.412,429,750
5/21/201460.2260.4860.1960.484,548,070
5/20/201460.2160.2459.8560.033,070,240
5/19/201460.1860.3860.1760.343,207,780
5/16/201460.2460.3760.1260.343,390,920
5/15/201460.4160.4159.9760.302,981,190
5/13/201460.6860.6860.5160.643,042,210
5/12/201460.6960.7960.5760.782,329,320
5/8/201460.6560.8460.4460.513,756,760
5/7/201460.4460.5760.1760.473,120,130
5/6/201460.3760.4660.2560.292,308,160
5/5/201459.9460.4459.8060.382,958,030
5/2/201460.3460.5160.1960.434,915,380
5/1/201460.5660.6460.3860.572,213,980
4/30/201460.2760.5760.1460.513,259,060
4/29/201459.9660.1659.9060.024,409,030
4/28/201459.6459.7559.1259.534,227,860
4/25/201459.5059.5759.1659.393,739,370
4/24/201459.6459.8059.2059.653,309,850
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center