Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

Europe ETF FTSE Vanguard (NY: VGK )

67.50 USD +0.19 (+0.28%)
Official Closing Price Updated: 8:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 67.87 68.04 67.44 67.50 6,696,354 +0.19(+0.28%)
Jan 18, 2022 67.57 67.74 67.16 67.31 8,385,401 -0.98(-1.44%)
Jan 14, 2022 68.29 0 -0.19(-0.28%)
Jan 13, 2022 69.23 69.26 68.42 68.48 9,380,466 -0.51(-0.74%)
Jan 12, 2022 68.71 69.01 68.65 68.99 8,703,457 +0.63(+0.92%)
Jan 11, 2022 67.67 68.36 67.48 68.36 5,608,203 +0.84(+1.24%)
Jan 10, 2022 67.38 67.58 66.96 67.52 8,797,041 -0.93(-1.36%)
Jan 07, 2022 68.13 68.55 67.96 68.45 4,590,801 +0.34(+0.50%)
Jan 06, 2022 68.22 68.47 67.94 68.11 8,120,050 -0.25(-0.37%)
Jan 05, 2022 69.25 69.38 68.36 68.36 7,177,775 -0.62(-0.90%)
Jan 04, 2022 69.11 69.25 68.79 68.98 4,550,689 +0.09(+0.13%)
Jan 03, 2022 68.77 68.89 68.48 68.89 6,593,224 +0.65(+0.95%)
Dec 31, 2021 68.35 68.58 68.17 68.24 4,824,130 +0.00(+0.00%)
Dec 30, 2021 68.46 68.60 68.21 68.24 3,887,708 -0.27(-0.39%)
Dec 29, 2021 68.39 68.58 68.28 68.51 4,771,609 +0.11(+0.16%)
Dec 28, 2021 68.43 68.60 68.35 68.40 5,833,825 +0.03(+0.04%)
Dec 27, 2021 67.81 68.37 67.62 68.37 4,488,706 +0.74(+1.09%)
Dec 23, 2021 67.29 67.75 67.21 67.63 5,598,925 +0.46(+0.68%)
Dec 22, 2021 66.41 67.19 66.35 67.17 4,215,877 +0.82(+1.24%)
Dec 21, 2021 65.85 66.35 65.79 66.35 5,400,327 +0.84(+1.28%)
Dec 20, 2021 65.16 65.51 65.04 65.51 9,424,249 -0.61(-0.92%)
Dec 17, 2021 66.58 66.76 66.12 66.12 7,594,124 -0.98(-1.46%)
Dec 16, 2021 67.39 67.47 66.82 67.10 8,827,540 +0.08(+0.12%)
Dec 15, 2021 66.26 67.02 65.97 67.02 7,282,888 +0.88(+1.33%)
Dec 14, 2021 66.31 66.56 65.85 66.14 12,789,214 -0.42(-0.63%)
Dec 13, 2021 67.08 67.12 66.51 66.56 5,786,869 -0.71(-1.06%)
Dec 10, 2021 67.19 67.33 67.00 67.27 3,702,041 +0.16(+0.24%)
Dec 09, 2021 67.36 67.38 67.04 67.11 9,676,821 -0.63(-0.93%)
Dec 08, 2021 67.75 67.82 67.48 67.74 7,459,010 +0.23(+0.34%)
Dec 07, 2021 67.02 67.55 66.98 67.51 7,472,923 +1.34(+2.03%)
Dec 06, 2021 65.98 66.25 65.70 66.17 8,496,812 +0.76(+1.16%)
Dec 03, 2021 66.02 66.06 64.97 65.41 17,205,577 -0.50(-0.76%)
Dec 02, 2021 65.63 66.10 65.54 65.91 10,762,741 +0.75(+1.15%)
Dec 01, 2021 66.39 66.78 65.16 65.16 12,901,527 -0.38(-0.58%)
Nov 30, 2021 66.03 66.30 65.97 65.54 10,630,285 -0.48(-0.73%)
Nov 29, 2021 66.19 66.20 65.67 66.02 5,549,768 +0.46(+0.70%)
Nov 26, 2021 66.06 66.16 65.36 65.56 7,161,392 -1.64(-2.44%)
Nov 24, 2021 66.60 67.22 66.60 67.20 6,095,159 -0.43(-0.64%)
Nov 23, 2021 67.61 67.87 67.25 67.63 5,221,457 -0.24(-0.35%)
Nov 22, 2021 68.24 68.46 67.87 67.87 5,332,185 -0.55(-0.80%)
Nov 19, 2021 68.74 68.77 68.38 68.42 3,242,434 -0.92(-1.33%)
Nov 18, 2021 69.24 69.35 69.28 69.34 3,331,420 +0.07(+0.10%)
Nov 17, 2021 69.24 69.34 69.14 69.27 5,383,646 +0.09(+0.13%)
Nov 16, 2021 69.34 69.43 69.15 69.18 4,768,534 -0.15(-0.22%)
Nov 15, 2021 69.71 69.72 69.27 69.33 3,059,110 -0.23(-0.33%)
Nov 12, 2021 69.47 69.63 69.37 69.56 4,040,793 +0.18(+0.26%)
Nov 11, 2021 69.40 69.54 69.31 69.38 2,433,285 +0.25(+0.36%)
Nov 10, 2021 69.74 69.05 69.13 3,935,781 -0.81(-1.16%)
Nov 09, 2021 70.20 70.22 69.76 69.94 9,212,394 -0.06(-0.09%)
Nov 08, 2021 70.05 70.18 69.90 70.00 2,207,383 +0.07(+0.10%)
Nov 05, 2021 69.82 69.93 69.60 69.93 4,593,121 +0.13(+0.19%)
Nov 04, 2021 69.79 69.81 69.55 69.80 4,779,016 -0.22(-0.31%)
Nov 03, 2021 69.40 70.08 69.29 70.02 5,794,270 +0.67(+0.97%)
Nov 02, 2021 69.34 69.46 69.28 69.35 3,681,772 -0.17(-0.24%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.