Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Europe ETF FTSE Vanguard (NY: VGK )

67.18 -0.46 (-0.68%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 28.21 28.21 27.70 27.72 2,040,542 -0.49(-1.74%)
Apr 29, 2010 28.04 28.21 27.94 28.21 2,656,906 +0.62(+2.26%)
Apr 28, 2010 27.88 27.97 27.30 27.58 1,355,000 -0.09(-0.32%)
Apr 27, 2010 28.60 28.85 27.65 27.67 2,438,738 -1.45(-4.97%)
Apr 26, 2010 29.18 29.29 29.10 29.12 1,028,836 -0.09(-0.31%)
Apr 23, 2010 28.82 29.21 28.73 29.21 892,405 +0.37(+1.29%)
Apr 22, 2010 28.69 28.93 28.49 28.84 1,380,681 -0.31(-1.07%)
Apr 21, 2010 29.21 29.31 29.00 29.15 1,116,424 -0.32(-1.08%)
Apr 20, 2010 29.16 29.51 29.36 29.47 998,263 +0.31(+1.07%)
Apr 19, 2010 28.88 29.22 28.85 29.16 1,046,012 -0.11(-0.37%)
Apr 16, 2010 29.70 29.77 29.11 29.27 1,298,506 -0.69(-2.30%)
Apr 15, 2010 29.80 30.01 29.74 29.96 552,434 -0.02(-0.08%)
Apr 14, 2010 29.81 30.03 29.70 29.98 1,991,095 +0.39(+1.31%)
Apr 13, 2010 29.66 29.67 29.34 29.59 472,852 -0.02(-0.06%)
Apr 12, 2010 29.55 29.66 29.52 29.61 685,132 +0.21(+0.71%)
Apr 09, 2010 29.01 29.41 28.99 29.40 893,446 +0.56(+1.95%)
Apr 08, 2010 28.57 28.87 28.46 28.84 1,149,401 -0.04(-0.12%)
Apr 07, 2010 29.04 29.07 28.81 28.87 958,776 -0.37(-1.27%)
Apr 06, 2010 29.02 29.26 28.92 29.24 1,507,672 -0.18(-0.61%)
Apr 05, 2010 29.28 29.48 29.21 29.42 543,813 +0.08(+0.29%)
Apr 01, 2010 29.09 29.34 29.34 29.34 1,999,249 +0.53(+1.83%)
Mar 31, 2010 28.65 28.91 28.55 28.81 966,203 +0.20(+0.71%)
Mar 30, 2010 28.84 28.84 28.51 28.61 701,172 -0.15(-0.52%)
Mar 29, 2010 28.59 28.76 28.52 28.76 1,161,515 +0.24(+0.84%)
Mar 26, 2010 28.36 28.61 28.33 28.52 943,734 +0.29(+1.04%)
Mar 25, 2010 28.50 28.63 28.19 28.23 1,025,361 +0.10(+0.34%)
Mar 24, 2010 28.21 28.29 28.03 28.13 1,804,850 -0.54(-1.90%)
Mar 23, 2010 28.52 28.73 28.42 28.67 1,945,434 +0.15(+0.52%)
Mar 22, 2010 28.02 28.55 27.97 28.52 1,067,296 +0.08(+0.29%)
Mar 19, 2010 28.78 28.80 28.30 28.44 896,055 -0.38(-1.33%)
Mar 18, 2010 29.01 29.02 28.64 28.82 928,939 -0.25(-0.86%)
Mar 17, 2010 29.08 29.21 29.02 29.08 743,472 +0.13(+0.46%)
Mar 16, 2010 28.61 28.96 28.54 28.94 1,242,451 +0.50(+1.77%)
Mar 15, 2010 28.34 28.51 28.33 28.44 798,635 -0.28(-0.96%)
Mar 12, 2010 28.81 28.85 28.60 28.72 1,256,876 +0.10(+0.36%)
Mar 11, 2010 28.39 28.61 28.27 28.61 1,168,550 +0.17(+0.59%)
Mar 10, 2010 28.26 28.57 28.23 28.45 749,947 +0.26(+0.93%)
Mar 09, 2010 28.05 28.34 28.01 28.18 944,065 -0.19(-0.67%)
Mar 08, 2010 28.45 28.51 28.26 28.37 1,258,984 -0.09(-0.32%)
Mar 05, 2010 27.94 28.48 27.91 28.46 1,853,126 +0.74(+2.66%)
Mar 04, 2010 27.93 27.98 27.61 27.73 1,321,554 -0.11(-0.39%)
Mar 03, 2010 27.66 27.98 27.63 27.84 1,641,245 +0.41(+1.51%)
Mar 02, 2010 27.39 27.57 27.21 27.42 1,909,346 +0.29(+1.06%)
Mar 01, 2010 26.94 27.17 26.81 27.14 1,271,081 +0.08(+0.31%)
Feb 26, 2010 26.76 27.11 26.54 27.05 1,924,208 +0.21(+0.78%)
Feb 25, 2010 26.44 26.85 26.34 26.84 3,159,011 -0.22(-0.82%)
Feb 24, 2010 26.91 27.17 26.79 27.06 3,515,260 +0.28(+1.05%)
Feb 23, 2010 27.15 27.33 26.71 26.78 3,156,844 -0.54(-1.99%)
Feb 22, 2010 27.46 27.50 27.28 27.33 778,035 -0.04(-0.15%)
Feb 19, 2010 27.09 27.38 27.01 27.37 1,390,794 -0.12(-0.44%)
Feb 18, 2010 27.24 27.51 27.23 27.49 1,793,065 +0.23(+0.83%)
Feb 17, 2010 27.47 27.51 27.21 27.26 563,489 -0.03(-0.11%)
Feb 16, 2010 26.70 27.38 26.68 27.29 807,960 +0.70(+2.63%)
Feb 12, 2010 26.38 26.59 26.59 26.59 1,182,376 -0.37(-1.35%)
Feb 11, 2010 26.58 26.97 26.32 26.96 821,016 +0.23(+0.85%)
Feb 10, 2010 26.76 26.84 26.46 26.73 2,269,381 -0.31(-1.15%)
Feb 09, 2010 26.57 27.18 26.32 27.04 2,077,573 +1.08(+4.15%)
Feb 08, 2010 26.20 26.43 25.89 25.96 1,268,462 -0.38(-1.45%)
Feb 05, 2010 26.39 26.53 25.63 26.35 2,560,855 -0.25(-0.92%)
Feb 04, 2010 27.40 27.45 26.59 26.59 1,658,859 -1.49(-5.31%)
Feb 03, 2010 28.12 28.23 27.84 28.08 964,201 -0.23(-0.82%)
Feb 02, 2010 28.06 28.35 27.93 28.31 768,945 +0.43(+1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.