Vanguard FTSEEuropean ETF Historical Stock Prices

(ETF)
VGK 
$54.715
*  
0.495
0.91%
Get VGK Alerts
*Delayed - data as of Apr. 1, 2015 14:02 ET  -  Find a broker to begin trading VGK now
Exchange: NYSE

Community Rating:
View:    VGK Real Time
 
 
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 31-DEC-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:02  54.80  54.87  54.38  54.715 5,215,739
03/31/2015 54.24 54.67 54.18 54.22 3,702,632
03/30/2015 55.04 55.26 55 55.12 3,980,579
03/27/2015 54.83 55.1 54.7 55 4,092,812
03/26/2015 55 55 54.43 54.84 4,548,343
03/25/2015 56.01 56.01 55.39 55.39 4,706,904
03/24/2015 56.3 56.4 56.05 56.05 5,171,180
03/23/2015 55.91 56.32 55.89 56.12 5,965,928
03/20/2015 55.6 56.16 55.36 55.87 6,489,038
03/19/2015 54.54 54.66 54.325 54.46 5,751,329
03/18/2015 53.94 55.36 53.9 55.22 8,186,890
03/17/2015 53.87 54.04 53.655 53.97 2,989,742
03/16/2015 53.83 54.23 53.83 54.12 3,438,206
03/13/2015 53.32 53.49 53.04 53.41 3,851,620
03/12/2015 53.79 53.8699 53.4401 53.79 6,417,775
03/11/2015 53.51 53.538 53.115 53.34 5,399,054
03/10/2015 53.78 53.8101 53.28 53.31 7,894,163
03/09/2015 54.54 54.72 54.42 54.64 3,157,955
03/06/2015 54.92 54.96 54.38 54.42 5,639,138
03/05/2015 55.46 55.66 55.35 55.47 4,062,563
03/04/2015 55.15 55.335 54.85 55.3 4,290,013
03/03/2015 55.75 55.805 55.34 55.5 6,302,337
03/02/2015 55.94 55.98 55.749 55.97 4,899,882
02/27/2015 55.86 56.19 55.79 55.89 4,764,193
02/26/2015 55.85 55.96 55.7367 55.81 4,145,591
02/25/2015 56.07 56.15 55.84 56.1 5,634,437
02/24/2015 55.72 56.13 55.54 56.05 6,243,226
02/23/2015 55.64 55.79 55.51 55.67 4,745,690
02/20/2015 55.07 56.12 54.89 55.94 7,951,205
02/19/2015 55.26 55.475 55.15 55.23 2,983,203
02/18/2015 55.1 55.435 54.955 55.31 6,732,639
02/17/2015 54.84 55.1899 54.58 55.12 4,675,889
02/13/2015 54.92 54.995 54.75 54.96 3,850,632
02/12/2015 54.21 54.8 54.21 54.78 5,592,738
02/11/2015 53.67 53.78 53.375 53.63 3,914,268
02/10/2015 53.85 54.0794 53.58 54.01 2,789,249
02/09/2015 53.24 53.63 53.15 53.48 3,209,121
02/06/2015 54.04 54.135 53.5301 53.69 5,503,742
02/05/2015 54.13 54.569 54.06 54.51 4,438,712
02/04/2015 54 54.305 53.69 53.76 4,963,613
02/03/2015 53.86 54.565 53.84 54.49 7,061,508
02/02/2015 52.94 53.36 52.75 53.29 5,926,057
01/30/2015 53.1 53.21 52.68 52.68 9,604,883
01/29/2015 53.21 53.595 53.07 53.59 5,946,692
01/28/2015 53.62 53.6299 52.63 52.64 10,725,920
01/27/2015 53.51 53.8 53.31 53.68 6,338,147
01/26/2015 53.24 53.81 53.12 53.66 6,221,219
01/23/2015 53.02 53.27 52.81 52.81 8,108,759
01/22/2015 52.86 53.29 52.68 53.11 7,959,198
01/21/2015 52.72 52.965 52.38 52.96 6,779,401
01/20/2015 52.66 52.72 52.27 52.53 4,045,696
01/16/2015 51.57 52.27 51.4 52.17 8,147,099
01/15/2015 51.54 51.715 51.23 51.45 8,015,561
01/14/2015 51 51.24 50.7428 51.16 7,230,744
01/13/2015 51.57 51.72 50.8 51.22 7,526,282
01/12/2015 51.17 51.22 50.6928 50.99 5,515,335
01/09/2015 51.25 51.31 50.65 51 4,978,270
01/08/2015 50.89 51.5057 50.84 51.3 3,690,770
01/07/2015 50.37 50.64 49.97 50.57 6,753,817
01/06/2015 50.55 50.875 49.95 50.05 8,452,863
01/05/2015 51.25 51.26 50.48 50.62 6,173,301
01/02/2015 52.49 52.615 52.051 52.14 3,700,831
12/31/2014 52.85 53 52.365 52.41 4,019,564
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?