Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

69.83 -0.17 (-0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 59.90 60.15 59.85 59.46 11,718,104 -0.44(-0.73%)
Nov 29, 2021 60.05 60.05 59.57 59.89 6,117,687 +0.42(+0.70%)
Nov 26, 2021 59.93 60.02 59.29 59.47 7,894,232 -1.49(-2.44%)
Nov 24, 2021 60.42 60.98 60.42 60.96 6,718,889 -0.39(-0.64%)
Nov 23, 2021 61.33 61.57 61.01 61.35 5,755,779 -0.22(-0.35%)
Nov 22, 2021 61.91 62.11 61.57 61.57 5,877,838 -0.50(-0.80%)
Nov 19, 2021 62.36 62.39 62.03 62.07 3,574,239 -0.83(-1.33%)
Nov 18, 2021 62.81 62.91 62.85 62.90 3,672,331 +0.06(+0.10%)
Nov 17, 2021 62.81 62.90 62.72 62.84 5,934,565 +0.08(+0.13%)
Nov 16, 2021 62.90 62.98 62.73 62.76 5,256,508 -0.14(-0.22%)
Nov 15, 2021 63.24 63.25 62.84 62.89 3,372,155 -0.21(-0.33%)
Nov 12, 2021 63.02 63.17 62.93 63.10 4,454,295 +0.16(+0.26%)
Nov 11, 2021 62.96 63.08 62.87 62.94 2,682,288 +0.23(+0.36%)
Nov 10, 2021 63.27 62.64 62.71 4,338,537 -0.73(-1.16%)
Nov 09, 2021 63.68 63.71 63.29 63.45 10,155,117 -0.05(-0.09%)
Nov 08, 2021 63.55 63.66 63.41 63.50 2,433,269 +0.06(+0.10%)
Nov 05, 2021 63.34 63.44 63.14 63.44 5,063,144 +0.12(+0.19%)
Nov 04, 2021 63.31 63.33 63.09 63.32 5,268,062 -0.20(-0.31%)
Nov 03, 2021 62.96 63.57 62.86 63.52 6,387,209 +0.61(+0.97%)
Nov 02, 2021 62.90 63.01 62.84 62.91 4,058,535 -0.15(-0.24%)
Nov 01, 2021 62.78 63.08 62.64 63.07 3,501,489 +0.55(+0.89%)
Oct 29, 2021 62.45 62.54 62.24 62.51 5,845,422 -0.46(-0.73%)
Oct 28, 2021 62.59 63.01 62.55 62.98 3,701,473 +0.69(+1.11%)
Oct 27, 2021 62.54 62.60 62.27 62.29 3,690,513 -0.20(-0.32%)
Oct 26, 2021 62.61 62.49 4,233,186 +0.24(+0.38%)
Oct 25, 2021 62.26 62.32 62.09 62.25 3,869,867 -0.23(-0.36%)
Oct 22, 2021 62.37 62.57 62.18 62.48 6,503,948 +0.30(+0.48%)
Oct 21, 2021 62.02 62.19 62.00 62.18 6,854,933 -0.01(-0.01%)
Oct 20, 2021 62.01 62.22 61.90 62.19 4,093,715 +0.25(+0.41%)
Oct 19, 2021 61.77 61.98 61.77 61.93 2,374,691 +0.34(+0.56%)
Oct 18, 2021 61.42 61.62 61.32 61.59 3,584,506 -0.28(-0.45%)
Oct 15, 2021 61.65 61.87 61.60 61.87 3,497,302 +0.46(+0.75%)
Oct 14, 2021 61.29 61.43 61.18 61.41 8,587,324 +0.67(+1.11%)
Oct 13, 2021 60.34 60.77 60.26 60.73 6,468,817 +0.89(+1.49%)
Oct 12, 2021 59.87 60.01 59.69 59.85 15,066,407 +0.24(+0.40%)
Oct 11, 2021 59.83 60.09 59.61 59.61 3,219,234 -0.35(-0.59%)
Oct 08, 2021 60.13 60.15 59.85 59.96 3,369,404 +0.04(+0.06%)
Oct 07, 2021 59.76 60.15 59.76 59.93 4,461,300 +0.44(+0.75%)
Oct 06, 2021 58.95 59.51 58.81 59.48 9,126,399 -0.39(-0.65%)
Oct 05, 2021 59.59 60.10 59.53 59.87 7,253,229 +0.29(+0.49%)
Oct 04, 2021 59.86 59.97 59.34 59.58 9,914,532 -0.31(-0.51%)
Oct 01, 2021 59.77 60.03 59.37 59.89 10,824,843 +0.37(+0.62%)
Sep 30, 2021 59.85 59.95 59.38 59.52 9,412,463 -0.21(-0.35%)
Sep 29, 2021 60.08 60.08 59.66 59.73 7,030,892 -0.21(-0.35%)
Sep 28, 2021 60.35 60.39 59.73 59.94 9,388,811 -1.44(-2.35%)
Sep 27, 2021 61.29 61.47 61.18 61.38 3,362,108 -0.09(-0.15%)
Sep 24, 2021 61.48 61.66 61.39 61.47 5,897,651 -0.73(-1.18%)
Sep 23, 2021 62.04 62.31 62.02 62.20 6,515,004 +0.83(+1.34%)
Sep 22, 2021 61.37 61.91 61.33 61.38 7,627,638 +0.58(+0.95%)
Sep 21, 2021 60.97 61.12 60.72 60.80 8,911,126 +0.63(+1.04%)
Sep 20, 2021 60.00 60.36 59.67 60.17 7,348,990 -1.20(-1.95%)
Sep 17, 2021 62.09 62.16 61.18 61.37 6,871,818 -0.99(-1.59%)
Sep 16, 2021 62.18 62.39 62.00 62.36 6,121,801 -0.03(-0.04%)
Sep 15, 2021 62.28 62.39 62.02 62.39 4,695,242 +0.01(+0.01%)
Sep 14, 2021 62.78 62.79 62.32 62.38 6,462,450 -0.16(-0.26%)
Sep 13, 2021 62.68 62.68 62.32 62.54 5,024,086 +0.36(+0.58%)
Sep 10, 2021 62.74 62.77 62.16 62.18 4,413,803 -0.18(-0.29%)
Sep 09, 2021 62.48 62.73 62.32 62.36 3,831,734 -0.19(-0.30%)
Sep 08, 2021 62.78 62.87 62.44 62.55 2,997,267 -0.66(-1.04%)
Sep 07, 2021 63.47 63.54 63.18 63.21 4,680,709 -0.24(-0.38%)
Sep 03, 2021 63.37 63.57 63.25 63.45 5,719,510 -0.23(-0.35%)
Sep 02, 2021 63.63 63.77 63.56 63.68 3,064,483 +0.32(+0.51%)
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.