$55.42 +0.34 (%) Van Eur Stk Idx Shs FTSE Europe ETF - NYSEARCA

Jul. 31, 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
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
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
  • Showing 1-100 of 1,254 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!