Europe ETF FTSE Vanguard (NY: VGK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	46.50	46.72	46.35	46.45	4,664,200	+0.49(+1.06%)
Jun 28, 2018	45.74	46.00	45.66	45.96	5,842,020	+0.09(+0.20%)
Jun 27, 2018	46.36	46.54	45.85	45.87	6,853,793	-0.40(-0.86%)
Jun 26, 2018	46.34	46.38	46.13	46.26	4,612,926	-0.04(-0.09%)
Jun 25, 2018	46.61	46.69	46.21	46.30	7,158,320	-0.68(-1.44%)
Jun 22, 2018	47.02	47.17	46.81	46.98	4,787,193	+0.63(+1.36%)
Jun 21, 2018	46.57	46.59	46.30	46.35	4,355,698	-0.40(-0.85%)
Jun 20, 2018	46.89	46.91	46.66	46.75	2,862,366	+0.01(+0.02%)
Jun 19, 2018	46.47	46.76	46.39	46.74	6,112,077	-0.39(-0.83%)
Jun 18, 2018	46.90	47.16	46.85	47.13	3,903,261	-0.41(-0.85%)
Jun 15, 2018		47.90	47.37	47.54	2,418,628	-0.36(-0.75%)
Jun 14, 2018	47.92	48.16	47.87	47.90	3,280,048	-0.04(-0.08%)
Jun 13, 2018	48.03	48.07	47.75	47.94	5,534,847	+0.11(+0.24%)
Jun 12, 2018	48.06	48.10	47.77	47.82	5,941,959	-0.29(-0.61%)
Jun 11, 2018	47.89	48.20	47.85	48.12	4,048,132	+0.47(+0.99%)
Jun 08, 2018	47.60	47.73	47.43	47.65	4,330,821	+0.06(+0.12%)
Jun 07, 2018	47.96	48.00	47.52	47.59	4,817,914	-0.31(-0.64%)
Jun 06, 2018		47.98		47.90	16,142,103	+0.45(+0.96%)
Jun 05, 2018	47.57	47.63	47.32	47.44	5,974,412	-0.09(-0.19%)
Jun 04, 2018	47.75	47.79	47.49	47.53	3,026,516	+0.11(+0.22%)
Jun 01, 2018	47.42	47.50	47.17	47.43	4,671,387	+0.40(+0.85%)
May 31, 2018	47.07	47.16	46.69	47.03	10,220,887	-0.15(-0.33%)
May 30, 2018	46.88	47.30	46.74	47.18	7,693,051	+0.84(+1.80%)
May 29, 2018	46.67	46.85	46.13	46.35	7,009,955	-1.35(-2.82%)
May 25, 2018		47.69	47.69	47.69	0	-0.41(-0.86%)
May 24, 2018	48.16	48.19	47.82	48.11	4,227,970	-0.11(-0.24%)
May 23, 2018	48.18	48.25	47.97	48.22	4,368,832	-0.69(-1.41%)
May 22, 2018	49.02	49.11	48.87	48.91	2,268,191	+0.01(+0.02%)
May 21, 2018	48.89	48.94	48.76	48.90	1,961,974	+0.34(+0.70%)
May 18, 2018	48.59	48.68	48.51	48.56	2,738,666	-0.22(-0.45%)
May 17, 2018	48.68	48.86	48.63	48.78	7,760,173	+0.16(+0.33%)
May 16, 2018	48.46	48.64	48.37	48.62	9,442,979	+0.07(+0.15%)
May 15, 2018	48.48	48.70	48.33	48.55	2,967,983	-0.32(-0.65%)
May 14, 2018	48.97	49.03	48.81	48.86	3,473,570	-0.02(-0.05%)
May 11, 2018	48.89	48.99	48.82	48.89	2,160,990	+0.09(+0.18%)
May 10, 2018	48.63	48.81	48.50	48.80	2,014,549	+0.25(+0.52%)
May 09, 2018	48.36	48.64	48.34	48.55	2,884,941	+0.31(+0.64%)
May 08, 2018	48.03	48.24	47.93	48.24	3,197,648	-0.04(-0.08%)
May 07, 2018	48.30	48.47	48.22	48.28	6,498,558	-0.41(-0.83%)
May 04, 2018	47.78	48.68	47.75	48.68	2,980,750	+0.53(+1.10%)
May 03, 2018	48.11	48.20	47.74	48.16	4,924,219	+0.19(+0.41%)
May 02, 2018	48.32	48.35	47.94	47.96	5,363,788	+0.03(+0.07%)
May 01, 2018	48.08	48.16	47.72	47.93	5,736,488	-0.27(-0.56%)
Apr 30, 2018	48.29	48.42	48.18	48.20	3,531,954	-0.24(-0.49%)
Apr 27, 2018	48.31	48.47	48.18	48.43	2,244,828	+0.05(+0.10%)
Apr 26, 2018	48.43	48.46	48.22	48.38	2,021,410	+0.27(+0.56%)
Apr 25, 2018	48.05	48.20	47.88	48.12	2,909,950	-0.19(-0.40%)
Apr 24, 2018	48.60	48.66	48.18	48.31	3,483,619	-0.26(-0.53%)
Apr 23, 2018	48.54	48.64	48.41	48.57	7,460,300	+0.01(+0.02%)
Apr 20, 2018	48.60	48.69	48.47	48.56	3,314,673	-0.21(-0.43%)
Apr 19, 2018	48.98	49.04	48.66	48.77	3,669,442	-0.14(-0.28%)
Apr 18, 2018	48.88	49.00	48.84	48.91	3,456,113	+0.15(+0.32%)
Apr 17, 2018	48.63	48.82	48.58	48.76	3,504,684	+0.33(+0.69%)
Apr 16, 2018	48.54	48.55	48.35	48.42	2,399,085	+0.08(+0.17%)
Apr 13, 2018	48.48	48.51	48.21	48.34	2,509,845	+0.04(+0.08%)
Apr 12, 2018	48.12	48.32	48.09	48.30	3,269,749	+0.32(+0.68%)
Apr 11, 2018	48.08	48.26	47.95	47.98	3,360,774	-0.25(-0.52%)
Apr 10, 2018	48.14	48.32	48.08	48.23	6,339,509	+0.60(+1.26%)
Apr 09, 2018	47.69	47.93	47.54	47.63	4,975,746	+0.37(+0.77%)
Apr 06, 2018	47.51	47.69	47.14	47.26	5,058,390	-0.15(-0.33%)
Apr 05, 2018	47.30	47.53	47.29	47.42	3,858,910	+0.44(+0.93%)
Apr 04, 2018	46.33	47.02	46.31	46.98	11,346,716	+0.09(+0.19%)
Apr 03, 2018	46.80	46.92	46.57	46.89	5,510,329	+0.33(+0.71%)