$57.30 -0.04 (%) Van Eur Stk Idx Shs FTSE Europe ETF - NYSEARCA

May. 28, 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
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
4/6/201555.6556.0955.3855.744,417,780
4/2/201555.0055.2954.9655.255,272,970
4/1/201554.7454.8754.3854.758,569,110
3/31/201554.2454.6754.1854.223,702,670
3/30/201555.0455.2655.0055.123,980,580
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center