Europe ETF FTSE Vanguard (NY: VGK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	47.21	47.44	47.06	47.15	4,594,094	+0.50(+1.06%)
Jun 28, 2018	46.44	46.70	46.36	46.66	5,754,211	+0.09(+0.20%)
Jun 27, 2018	47.07	47.26	46.55	46.57	6,750,777	-0.40(-0.86%)
Jun 26, 2018	47.05	47.09	46.84	46.97	4,543,591	-0.04(-0.09%)
Jun 25, 2018	47.32	47.40	46.92	47.01	7,050,727	-0.69(-1.44%)
Jun 22, 2018	47.73	47.89	47.52	47.70	4,715,239	+0.64(+1.36%)
Jun 21, 2018	47.28	47.30	47.00	47.06	4,290,229	-0.40(-0.85%)
Jun 20, 2018	47.61	47.63	47.38	47.47	2,819,343	+0.01(+0.02%)
Jun 19, 2018	47.18	47.47	47.10	47.46	6,020,209	-0.40(-0.83%)
Jun 18, 2018	47.61	47.88	47.56	47.85	3,844,592	-0.41(-0.85%)
Jun 15, 2018		48.63	48.09	48.27	2,382,274	-0.36(-0.75%)
Jun 14, 2018	48.65	48.89	48.60	48.63	3,230,747	-0.04(-0.08%)
Jun 13, 2018	48.76	48.80	48.48	48.67	5,451,655	+0.12(+0.24%)
Jun 12, 2018	48.79	48.83	48.50	48.55	5,852,648	-0.30(-0.61%)
Jun 11, 2018	48.62	48.94	48.58	48.85	3,987,287	+0.48(+0.99%)
Jun 08, 2018	48.33	48.45	48.15	48.37	4,265,726	+0.06(+0.12%)
Jun 07, 2018	48.69	48.73	48.24	48.31	4,745,497	-0.31(-0.64%)
Jun 06, 2018		48.71		48.63	15,899,478	+0.46(+0.96%)
Jun 05, 2018	48.30	48.35	48.04	48.17	5,884,613	-0.09(-0.19%)
Jun 04, 2018	48.48	48.52	48.22	48.26	2,981,025	+0.11(+0.22%)
Jun 01, 2018	48.14	48.22	47.89	48.15	4,601,173	+0.40(+0.85%)
May 31, 2018	47.79	47.88	47.40	47.75	10,067,261	-0.16(-0.33%)
May 30, 2018	47.60	48.03	47.45	47.90	7,577,420	+0.85(+1.80%)
May 29, 2018	47.38	47.57	46.83	47.05	6,904,591	-1.37(-2.82%)
May 25, 2018		48.42	48.42	48.42	0	-0.42(-0.86%)
May 24, 2018	48.89	48.92	48.55	48.84	4,164,421	-0.12(-0.24%)
May 23, 2018	48.92	48.98	48.70	48.96	4,303,166	-0.70(-1.41%)
May 22, 2018	49.76	49.86	49.62	49.66	2,234,099	+0.01(+0.02%)
May 21, 2018	49.63	49.68	49.51	49.65	1,932,484	+0.35(+0.70%)
May 18, 2018	49.34	49.43	49.25	49.30	2,697,502	-0.22(-0.45%)
May 17, 2018	49.43	49.61	49.37	49.53	7,643,533	+0.16(+0.33%)
May 16, 2018	49.20	49.39	49.11	49.36	9,301,046	+0.07(+0.15%)
May 15, 2018	49.22	49.45	49.07	49.29	2,923,373	-0.32(-0.65%)
May 14, 2018	49.71	49.78	49.55	49.61	3,421,360	-0.02(-0.05%)
May 11, 2018	49.64	49.74	49.57	49.63	2,128,509	+0.09(+0.18%)
May 10, 2018	49.37	49.55	49.24	49.54	1,984,269	+0.26(+0.52%)
May 09, 2018	49.10	49.39	49.08	49.29	2,841,578	+0.31(+0.64%)
May 08, 2018	48.76	48.97	48.66	48.97	3,149,586	-0.04(-0.08%)
May 07, 2018	49.04	49.21	48.95	49.01	6,400,880	-0.41(-0.83%)
May 04, 2018	48.51	49.43	48.48	49.43	2,935,948	+0.54(+1.10%)
May 03, 2018	48.84	48.93	48.47	48.89	4,850,206	+0.20(+0.41%)
May 02, 2018	49.06	49.09	48.67	48.69	5,283,167	+0.03(+0.07%)
May 01, 2018	48.81	48.90	48.45	48.66	5,650,265	-0.27(-0.56%)
Apr 30, 2018	49.02	49.16	48.91	48.93	3,478,867	-0.24(-0.49%)
Apr 27, 2018	49.05	49.21	48.92	49.17	2,211,087	+0.05(+0.10%)
Apr 26, 2018	49.17	49.20	48.96	49.12	1,991,027	+0.27(+0.56%)
Apr 25, 2018	48.78	48.93	48.61	48.85	2,866,211	-0.20(-0.40%)
Apr 24, 2018	49.34	49.41	48.92	49.05	3,431,258	-0.26(-0.53%)
Apr 23, 2018	49.28	49.38	49.15	49.31	7,348,167	+0.01(+0.02%)
Apr 20, 2018	49.34	49.43	49.21	49.30	3,264,851	-0.21(-0.43%)
Apr 19, 2018	49.73	49.78	49.41	49.52	3,614,288	-0.14(-0.28%)
Apr 18, 2018	49.62	49.75	49.58	49.66	3,404,166	+0.16(+0.32%)
Apr 17, 2018	49.37	49.57	49.33	49.50	3,452,006	+0.34(+0.69%)
Apr 16, 2018	49.28	49.29	49.09	49.16	2,363,025	+0.08(+0.17%)
Apr 13, 2018	49.22	49.25	48.95	49.08	2,472,120	+0.04(+0.08%)
Apr 12, 2018	48.85	49.06	48.83	49.04	3,220,603	+0.33(+0.68%)
Apr 11, 2018	48.82	49.00	48.69	48.71	3,310,259	-0.26(-0.52%)
Apr 10, 2018	48.87	49.06	48.81	48.97	6,244,223	+0.61(+1.26%)
Apr 09, 2018	48.42	48.66	48.27	48.36	4,900,957	+0.37(+0.77%)
Apr 06, 2018	48.23	48.41	47.86	47.98	4,982,359	-0.16(-0.33%)
Apr 05, 2018	48.03	48.26	48.01	48.14	3,800,908	+0.44(+0.93%)
Apr 04, 2018	47.04	47.74	47.02	47.70	11,176,168	+0.09(+0.19%)
Apr 03, 2018	47.52	47.63	47.28	47.61	5,427,506	+0.34(+0.71%)