FinData: Historical Data for AMEX, VGK

Saturday, 04 May 2024

Vanguard European ETF

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	47.42	47.63	46.35	46.39	7,978,300
13/10/22	45.10	47.32	44.99	47.09	10,556,200
12/10/22	45.84	46.09	45.67	45.80	4,772,200
11/10/22	46.15	46.74	45.73	45.86	7,129,300
10/10/22	46.73	46.83	46.16	46.47	7,336,000
07/10/22	47.26	47.31	46.49	46.67	6,571,800
06/10/22	47.92	48.17	47.52	47.56	6,362,400
05/10/22	48.38	48.93	47.99	48.62	5,668,700
04/10/22	48.71	49.45	48.66	49.39	10,406,000
03/10/22	46.66	47.37	46.46	47.20	7,858,600
30/09/22	46.02	46.78	45.97	46.15	6,696,500
29/09/22	45.84	46.14	45.31	46.09	10,473,600
28/09/22	45.42	46.88	45.23	46.77	9,362,500
26/09/22	46.06	46.53	45.51	45.73	8,207,800
23/09/22	47.13	47.13	46.17	46.51	7,507,000
22/09/22	48.80	48.89	48.17	48.44	5,013,400
21/09/22	49.41	49.85	48.72	48.72	5,044,800
20/09/22	49.56	49.69	49.02	49.35	4,514,400
19/09/22	49.67	50.51	49.67	50.48	4,282,300
16/09/22	50.40	50.78	50.24	50.59	5,267,800
15/09/22	51.09	51.54	50.91	51.00	3,047,800
14/09/22	51.40	51.71	51.18	51.50	4,069,600
13/09/22	52.36	52.68	51.41	51.44	5,067,100
12/09/22	53.26	53.63	53.24	53.36	4,046,700
09/09/22	52.04	52.41	52.03	52.41	5,973,200
08/09/22	50.25	51.02	50.16	50.91	6,971,100
07/09/22	50.17	51.12	50.17	51.12	5,406,700
06/09/22	50.74	50.96	50.21	50.42	6,530,600
02/09/22	51.10	51.56	50.00	50.16	8,363,400
01/09/22	50.41	50.54	49.87	50.50	4,627,100
31/08/22	51.68	51.89	51.31	51.32	3,643,000
30/08/22	52.48	52.52	51.62	51.77	3,464,400
29/08/22	52.01	52.37	51.95	52.13	3,834,200
26/08/22	53.72	53.76	52.04	52.07	5,302,500
25/08/22	53.22	53.69	53.09	53.67	2,431,300
24/08/22	52.86	53.35	52.77	53.16	2,025,500
23/08/22	52.93	53.48	52.88	53.05	4,392,300
22/08/22	53.44	53.46	52.93	53.01	3,558,200
19/08/22	54.56	54.62	54.16	54.26	3,397,400
18/08/22	55.21	55.23	54.86	55.01	3,532,200
17/08/22	55.24	55.60	54.98	55.28	4,117,000
16/08/22	55.50	55.97	55.50	55.85	3,490,500
15/08/22	55.70	55.85	55.57	55.77	3,508,300

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%