Vanguard European ETF Historical Stock Prices

(ETF)
VGK 
$55.29
*  
0.43
0.77%
Get VGK Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading VGK now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  55.43  55.47  55.22  55.29 1,623,386
11/26/2014 55.57 55.72 55.47 55.72 1,807,050
11/25/2014 55.35 55.59 55.29 55.5 2,621,369
11/24/2014 55.22 55.3 55.04 55.29 3,492,378
11/21/2014 54.99 55.037 54.6174 54.82 3,774,612
11/20/2014 54.16 54.5 54.16 54.4 1,969,556
11/19/2014 54.73 54.85 54.34 54.63 4,161,113
11/18/2014 54.39 54.7 54.379 54.65 5,216,717
11/17/2014 53.63 53.95 53.55 53.89 2,744,574
11/14/2014 53.32 53.85 53.32 53.74 4,660,776
11/13/2014 53.4 53.84 53.4 53.73 3,032,043
11/12/2014 53.48 53.679 53.38 53.5 2,885,814
11/11/2014 53.89 54.21 53.74 54.14 2,304,483
11/10/2014 53.71 53.82 53.53 53.78 2,458,973
11/07/2014 53.32 53.55 53.0958 53.54 3,583,806
11/06/2014 53.8 53.95 53.39 53.5 3,701,450
11/05/2014 53.68 53.83 53.4951 53.72 3,127,232
11/04/2014 53.44 53.49 53.05 53.35 4,565,047
11/03/2014 53.7 53.72 53.33 53.44 4,246,058
10/31/2014 53.89 54.19 53.75 54.17 4,326,496
10/30/2014 52.93 53.68 52.87 53.57 5,289,986
10/29/2014 53.83 53.99 53.035 53.22 5,465,539
10/28/2014 53.48 53.79 53.45 53.79 3,552,669
10/27/2014 52.59 53.12 52.52 52.96 3,814,263
10/24/2014 53.04 53.25 52.93 53.24 4,170,201
10/23/2014 52.86 53.22 52.8 53.02 6,963,591
10/22/2014 52.77 52.87 52.3 52.31 4,873,324
10/21/2014 52.44 52.95 52.41 52.89 7,381,781
10/20/2014 51.55 52.08 51.55 52.06 5,082,726
10/17/2014 51.77 52.08 51.54 51.84 9,298,951
10/16/2014 49.81 51.135 49.81 50.69 14,838,380
10/15/2014 51.3 51.39 50.21 51.23 17,231,540
10/14/2014 51.99 52.23 51.67 51.79 11,591,570
10/13/2014 52.32 52.49 51.69 51.71 11,140,460
10/10/2014 52.2 52.39 51.69 51.72 12,114,630
10/09/2014 53.49 53.59 52.375 52.43 17,635,530
10/08/2014 53.22 54.13 53.028 54.06 19,589,840
10/07/2014 53.67 53.75 53.07 53.09 6,381,362
10/06/2014 54.09 54.335 53.815 54.22 3,589,241
10/03/2014 53.7 53.88 53.58 53.76 4,646,435
10/02/2014 54.45 54.5 53.56 53.98 7,033,288
10/01/2014 54.98 55.03 54.49 54.62 6,010,112
09/30/2014 55.13 55.52 55.05 55.22 3,970,454
09/29/2014 55.12 55.41 55.08 55.31 4,571,745
09/26/2014 55.63 55.85 55.45 55.73 5,433,959
09/25/2014 56.1 56.1 55.44 55.51 5,654,272
09/24/2014 56.15 56.47 55.95 56.45 2,975,539
09/23/2014 56.6 56.8 56.41 56.48 5,579,539
09/22/2014 57.42 57.45 57.04 57.23 3,607,161
09/19/2014 57.76 57.77 57.38 57.44 3,178,170
09/18/2014 57.55 57.74 57.55 57.67 3,063,602
09/17/2014 57.46 57.58 57.05 57.15 4,580,146
09/16/2014 56.88 57.48 56.85 57.4 3,724,538
09/15/2014 57.15 57.28 57.07 57.19 2,831,406
09/12/2014 57.23 57.34 57.03 57.22 3,173,683
09/11/2014 57.12 57.25 56.965 57.2 4,060,978
09/10/2014 57.2 57.47 57.03 57.45 4,544,083
09/09/2014 57.19 57.286 57.02 57.21 4,335,053
09/08/2014 57.45 57.57 57.1 57.23 4,121,642
09/05/2014 57.88 58.06 57.71 58.04 2,862,546
09/04/2014 58.16 58.31 57.735 57.9 3,930,770
09/03/2014 58.36 58.39 58.101 58.23 3,012,563
09/02/2014 57.77 57.81 57.5401 57.71 13,664,850
08/29/2014 57.73 57.865 57.5 57.78 2,525,197
08/28/2014 57.68 57.81 57.6 57.75 2,924,264
08/27/2014 58.2 58.25 57.995 58.14 5,162,301
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?