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 )

67.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 42.95 43.00 42.75 42.84 5,561,515 +0.25(+0.60%)
Mar 28, 2014 42.59 42.69 42.53 42.58 3,672,586 +0.28(+0.67%)
Mar 27, 2014 42.29 42.39 42.19 42.30 5,507,326 +0.12(+0.28%)
Mar 26, 2014 42.50 42.52 42.17 42.18 5,674,997 -0.07(-0.17%)
Mar 25, 2014 42.08 42.36 41.92 42.26 7,564,604 +0.52(+1.25%)
Mar 24, 2014 41.86 41.93 41.42 41.74 9,431,288 +0.04(+0.09%)
Mar 21, 2014 41.94 42.12 41.65 41.70 5,748,209 -0.14(-0.34%)
Mar 20, 2014 41.53 41.94 41.50 41.84 4,751,934 +0.04(+0.10%)
Mar 19, 2014 42.39 42.42 41.55 41.80 11,122,445 -0.62(-1.45%)
Mar 18, 2014 42.19 42.49 42.17 42.42 6,195,992 +0.34(+0.82%)
Mar 17, 2014 41.81 42.17 41.81 42.07 6,744,791 +0.56(+1.34%)
Mar 14, 2014 41.35 41.70 41.35 41.51 9,238,442 +0.06(+0.16%)
Mar 13, 2014 42.46 42.50 41.38 41.45 10,290,562 -0.92(-2.18%)
Mar 12, 2014 42.15 42.44 42.07 42.37 4,191,580 -0.11(-0.25%)
Mar 11, 2014 42.67 42.85 42.45 42.48 5,311,290 -0.22(-0.52%)
Mar 10, 2014 42.67 42.77 42.43 42.70 7,005,780 -0.31(-0.72%)
Mar 07, 2014 43.21 43.22 42.77 43.01 6,931,701 -0.29(-0.68%)
Mar 06, 2014 43.26 43.40 43.22 43.30 3,659,057 +0.44(+1.04%)
Mar 05, 2014 42.87 42.97 42.81 42.86 4,384,975 -0.01(-0.02%)
Mar 04, 2014 42.86 42.90 42.77 42.87 5,687,150 +0.86(+2.04%)
Mar 03, 2014 42.23 42.37 41.94 42.01 10,777,211 -1.10(-2.56%)
Feb 28, 2014 43.09 43.30 42.91 43.11 6,376,612 +0.18(+0.42%)
Feb 27, 2014 42.62 42.93 42.55 42.93 3,187,572 +0.19(+0.45%)
Feb 26, 2014 42.78 42.81 42.59 42.74 4,469,565 -0.17(-0.40%)
Feb 25, 2014 43.05 43.15 42.80 42.91 6,527,183 -0.05(-0.12%)
Feb 24, 2014 42.72 43.17 42.63 42.96 6,058,541 +0.33(+0.77%)
Feb 21, 2014 42.66 42.86 42.62 42.63 3,201,063 +0.03(+0.07%)
Feb 20, 2014 42.36 42.64 42.30 42.60 5,846,826 +0.26(+0.63%)
Feb 19, 2014 42.55 42.74 42.34 42.34 4,826,876 -0.29(-0.67%)
Feb 18, 2014 42.59 42.68 42.45 42.62 7,970,176 +0.29(+0.68%)
Feb 14, 2014 42.20 42.34 42.34 42.34 4,609,676 +0.19(+0.46%)
Feb 13, 2014 41.65 42.15 41.63 42.14 6,798,559 +0.28(+0.67%)
Feb 12, 2014 41.76 41.89 41.73 41.86 5,091,852 +0.06(+0.15%)
Feb 11, 2014 41.36 41.84 41.32 41.80 9,059,863 +0.66(+1.60%)
Feb 10, 2014 41.11 41.15 41.01 41.14 6,383,768 -0.12(-0.29%)
Feb 07, 2014 40.86 41.27 40.82 41.26 5,327,867 +0.52(+1.28%)
Feb 06, 2014 40.35 40.74 40.35 40.74 7,604,832 +0.81(+2.03%)
Feb 05, 2014 39.86 40.00 39.76 39.93 5,706,243 +0.14(+0.34%)
Feb 04, 2014 39.72 39.81 39.64 39.80 6,935,095 +0.42(+1.07%)
Feb 03, 2014 40.16 40.21 39.37 39.37 10,963,370 -0.79(-1.96%)
Jan 31, 2014 40.01 40.39 39.95 40.16 7,018,748 -0.57(-1.41%)
Jan 30, 2014 40.78 40.81 40.53 40.73 5,284,617 +0.11(+0.28%)
Jan 29, 2014 40.58 40.82 40.46 40.62 8,645,280 -0.51(-1.24%)
Jan 28, 2014 40.99 41.19 40.96 41.13 7,952,378 +0.39(+0.95%)
Jan 27, 2014 40.96 41.00 40.56 40.74 7,285,898 -0.19(-0.47%)
Jan 24, 2014 41.54 41.59 40.93 40.93 13,413,822 -1.35(-3.18%)
Jan 23, 2014 42.37 42.37 42.08 42.28 7,480,700 -0.01(-0.03%)
Jan 22, 2014 42.24 42.33 42.18 42.29 5,200,066 +0.01(+0.02%)
Jan 21, 2014 42.30 42.37 42.10 42.29 6,016,817 +0.28(+0.66%)
Jan 17, 2014 42.18 42.01 42.01 42.01 7,127,855 -0.27(-0.64%)
Jan 16, 2014 42.23 42.28 42.04 42.28 5,837,136 +0.04(+0.08%)
Jan 15, 2014 42.08 42.30 42.01 42.24 6,211,983 +0.16(+0.39%)
Jan 14, 2014 41.84 42.10 41.71 42.08 5,771,126 +0.49(+1.17%)
Jan 13, 2014 41.72 41.84 41.51 41.59 10,665,257 -0.34(-0.82%)
Jan 10, 2014 41.74 41.96 41.70 41.94 5,360,224 +0.41(+0.98%)
Jan 09, 2014 41.56 41.56 41.23 41.53 5,477,415 +0.04(+0.09%)
Jan 08, 2014 41.53 41.58 41.39 41.49 10,317,563 -0.02(-0.05%)
Jan 07, 2014 41.50 41.58 41.44 41.51 5,058,294 +0.28(+0.68%)
Jan 06, 2014 41.36 41.38 41.23 41.23 5,060,324 +0.04(+0.09%)
Jan 03, 2014 41.26 41.37 41.18 41.20 3,541,498 +0.01(+0.02%)
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.