Vanguard FTSEEuropean ETF Historical Stock Prices

(ETF)
VGK 
$57.3
*  
0.04
0.07%
Get VGK Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading VGK now
Exchange: NYSE

Community Rating:
View:    VGK Pre-Market
 
 
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-FEB-2015 TO 28-MAY-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.
16:00  57.07  57.35  56.79  57.30 2,775,988
05/28/2015 57.07 57.35 56.79 57.3 2,777,786
05/27/2015 56.74 57.38 56.61 57.34 3,808,176
05/26/2015 57.14 57.18 56.45 56.58 4,245,456
05/22/2015 58.08 58.08 57.8 57.8 3,045,392
05/21/2015 58.2 58.49 58.14 58.4 2,485,348
05/20/2015 57.94 58.26 57.83 58.07 4,296,510
05/19/2015 57.86 58 57.75 57.87 4,107,493
05/18/2015 58.06 58.185 57.8968 58.07 3,347,241
05/15/2015 58.19 58.47 57.94 58.42 3,357,245
05/14/2015 58.21 58.51 58.12 58.49 3,290,682
05/13/2015 57.7 57.88 57.44 57.53 2,784,654
05/12/2015 57.18 57.34 56.98 57.13 3,415,038
05/11/2015 57.32 57.55 57.23 57.34 5,172,724
05/08/2015 57.25 57.74 57.2 57.56 5,083,424
05/07/2015 56.18 56.35 55.94 56.21 4,399,303
05/06/2015 56.53 56.73 56.19 56.42 4,929,827
05/05/2015 56.72 56.77 55.9638 56.04 4,789,570
05/04/2015 57.04 57.115 56.83 56.97 10,481,900
05/01/2015 56.83 56.97 56.46 56.97 5,381,521
04/30/2015 56.54 56.86 56.42 56.52 5,704,396
04/29/2015 56.8 57.13 56.47 56.66 7,163,515
04/28/2015 56.88 57.15 56.665 57.13 4,433,038
04/27/2015 57.11 57.485 56.94 57.21 6,859,304
04/24/2015 56.63 56.9 56.31 56.72 3,131,407
04/23/2015 55.9 56.59 55.82 56.5 3,254,988
04/22/2015 56.1 56.2 55.755 56.19 3,749,508
04/21/2015 56.15 56.31 55.99 56.2 3,988,199
04/20/2015 55.62 55.9668 55.62 55.75 3,184,675
04/17/2015 55.62 55.8 55.41 55.64 5,781,904
04/16/2015 56.42 56.62 56.07 56.45 2,981,003
04/15/2015 56.28 56.4599 55.955 56.37 3,574,901
04/14/2015 55.93 56.15 55.91 56.08 2,828,976
04/13/2015 55.82 55.87 55.5 55.61 4,632,191
04/10/2015 55.74 55.92 55.63 55.89 5,285,726
04/09/2015 55.82 55.84 55.54 55.73 5,751,675
04/08/2015 56.03 56.16 55.52 55.74 6,435,193
04/07/2015 55.74 56.13 55.59 55.59 3,613,313
04/06/2015 55.65 56.085 55.38 55.74 4,417,776
04/02/2015 55 55.29 54.96 55.25 5,272,726
04/01/2015 54.74 54.87 54.38 54.75 8,569,110
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
*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?