Europe ETF FTSE Vanguard (NY: VGK )

68.29 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 51.40 51.48 51.18 51.43 4,151,400 -0.33(-0.64%)
Nov 29, 2018 51.72 51.90 51.35 51.76 4,522,533 -0.25(-0.48%)
Nov 28, 2018 51.30 52.03 51.06 52.01 4,810,275 +0.73(+1.42%)
Nov 27, 2018 51.17 51.31 50.98 51.28 5,137,324 -0.29(-0.56%)
Nov 26, 2018 51.36 51.58 51.35 51.57 4,088,735 +0.82(+1.62%)
Nov 23, 2018 50.62 50.87 50.62 50.75 2,051,900 -0.43(-0.84%)
Nov 21, 2018 51.18 51.18 51.18 0 +0.74(+1.47%)
Nov 20, 2018 50.64 50.90 50.35 50.44 6,884,165 -0.95(-1.85%)
Nov 19, 2018 51.85 51.88 51.26 51.39 4,334,820 -0.46(-0.89%)
Nov 16, 2018 51.52 51.91 51.44 51.85 3,807,900 -0.02(-0.04%)
Nov 15, 2018 51.35 51.97 51.06 51.87 7,707,434 -0.10(-0.19%)
Nov 14, 2018 52.28 52.32 51.65 51.97 5,433,408 +0.12(+0.23%)
Nov 13, 2018 51.71 52.21 51.64 51.85 4,666,009 +0.37(+0.72%)
Nov 12, 2018 52.00 52.02 51.45 51.48 2,820,821 -1.11(-2.11%)
Nov 09, 2018 52.58 52.68 52.33 52.59 5,315,600 -0.24(-0.45%)
Nov 08, 2018 53.24 53.37 52.74 52.83 3,905,323 -0.65(-1.22%)
Nov 07, 2018 53.29 53.48 53.13 53.48 3,442,974 +0.71(+1.35%)
Nov 06, 2018 52.50 52.77 52.46 52.77 2,860,455 +0.11(+0.21%)
Nov 05, 2018 52.68 52.78 52.47 52.66 2,231,924 -0.01(-0.02%)
Nov 02, 2018 52.98 53.13 52.36 52.67 5,970,500 +0.05(+0.10%)
Nov 01, 2018 52.45 52.93 52.23 52.62 5,906,946 +0.84(+1.62%)
Oct 31, 2018 51.80 52.10 51.73 51.78 8,170,887 +0.42(+0.82%)
Oct 30, 2018 50.89 51.36 50.83 51.36 7,203,985 +0.46(+0.90%)
Oct 29, 2018 51.52 51.63 50.49 50.90 9,413,715 +0.05(+0.10%)
Oct 26, 2018 50.58 51.17 50.15 50.85 13,813,500 -0.25(-0.49%)
Oct 25, 2018 50.93 51.32 50.72 51.10 8,692,275 +0.69(+1.37%)
Oct 24, 2018 51.55 51.61 50.39 50.41 8,586,076 -1.47(-2.83%)
Oct 23, 2018 51.53 52.07 51.23 51.88 9,193,257 -0.41(-0.78%)
Oct 22, 2018 52.57 52.64 52.18 52.29 2,883,888 -0.38(-0.72%)
Oct 19, 2018 52.46 52.89 52.43 52.67 4,624,100 +0.36(+0.69%)
Oct 18, 2018 52.96 53.07 52.15 52.31 5,609,853 -0.87(-1.64%)
Oct 17, 2018 53.37 53.44 52.98 53.18 3,916,350 -0.53(-0.99%)
Oct 16, 2018 53.49 53.74 53.40 53.71 3,386,408 +0.99(+1.88%)
Oct 15, 2018 52.65 52.91 52.55 52.72 3,451,207 -0.04(-0.08%)
Oct 12, 2018 53.06 53.11 52.26 52.76 6,185,600 +0.18(+0.34%)
Oct 11, 2018 53.25 53.35 52.29 52.58 9,587,187 -0.65(-1.22%)
Oct 10, 2018 54.07 54.11 53.11 53.23 6,223,493 -1.11(-2.04%)
Oct 09, 2018 53.89 54.46 53.82 54.34 2,796,338 -0.05(-0.09%)
Oct 08, 2018 54.09 54.42 53.99 54.39 3,698,585 -0.55(-1.00%)
Oct 05, 2018 55.10 55.13 54.72 54.94 3,842,500 -0.43(-0.78%)
Oct 04, 2018 55.67 55.76 55.17 55.37 2,599,628 -0.71(-1.27%)
Oct 03, 2018 56.27 56.32 56.01 56.08 2,578,353 +0.18(+0.32%)
Oct 02, 2018 55.82 56.01 55.76 55.90 2,633,684 -0.36(-0.64%)
Oct 01, 2018 56.53 56.57 56.21 56.26 2,823,186 +0.04(+0.07%)
Sep 28, 2018 56.23 56.52 56.13 56.22 5,431,200 -0.68(-1.20%)
Sep 27, 2018 57.03 57.24 56.87 56.90 2,704,934 -0.24(-0.42%)
Sep 26, 2018 57.04 57.52 57.00 57.14 2,844,157 -0.29(-0.50%)
Sep 25, 2018 57.51 57.60 57.36 57.43 1,644,174 +0.28(+0.49%)
Sep 24, 2018 57.46 57.50 57.12 57.15 2,438,051 -0.23(-0.40%)
Sep 21, 2018 57.36 57.45 57.32 57.38 2,549,100 -0.05(-0.09%)
Sep 20, 2018 57.27 57.49 57.13 57.43 2,755,012 +0.93(+1.65%)
Sep 19, 2018 56.31 56.56 56.31 56.50 2,163,761 +0.13(+0.23%)
Sep 18, 2018 56.23 56.49 56.23 56.37 2,281,037 +0.30(+0.54%)
Sep 17, 2018 56.26 56.37 56.05 56.07 3,117,068 +0.12(+0.21%)
Sep 14, 2018 56.06 56.15 55.81 55.95 3,232,200 -0.13(-0.23%)
Sep 13, 2018 56.15 56.23 55.88 56.08 3,568,695 +0.40(+0.72%)
Sep 12, 2018 55.51 55.88 55.49 55.68 3,306,681 +0.25(+0.45%)
Sep 11, 2018 55.05 55.44 54.98 55.43 3,011,263 +0.01(+0.02%)
Sep 10, 2018 55.47 55.53 55.35 55.42 2,228,324 +0.50(+0.91%)
Sep 07, 2018 54.79 55.08 54.75 54.92 3,721,000 -0.42(-0.76%)
Sep 06, 2018 55.50 55.68 55.12 55.34 2,719,870 -0.25(-0.45%)
Sep 05, 2018 55.77 55.85 55.40 55.59 4,226,802 -0.35(-0.63%)
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.