Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Europe ETF FTSE Vanguard (NY: VGK )

66.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 32.00 32.03 31.75 31.75 40,288 -0.22(-0.69%)
Nov 29, 2005 32.00 32.07 31.87 31.97 270,603 -0.02(-0.08%)
Nov 28, 2005 31.96 32.05 31.84 32.00 58,720 +0.06(+0.17%)
Nov 25, 2005 32.07 32.16 31.93 31.94 15,495 -0.28(-0.86%)
Nov 23, 2005 32.14 32.25 32.02 32.22 96,562 +0.07(+0.23%)
Nov 22, 2005 31.75 32.14 31.67 32.14 26,261 +0.25(+0.79%)
Nov 21, 2005 31.87 31.96 31.76 31.89 64,429 +0.10(+0.33%)
Nov 18, 2005 31.79 31.79 31.58 31.79 38,494 +0.14(+0.45%)
Nov 17, 2005 31.48 31.65 31.43 31.65 150,389 +0.41(+1.31%)
Nov 16, 2005 31.20 31.28 31.14 31.24 266,525 -0.13(-0.41%)
Nov 15, 2005 31.46 31.57 31.32 31.36 103,902 -0.23(-0.72%)
Nov 14, 2005 31.71 31.73 31.48 31.59 213,513 -0.10(-0.31%)
Nov 11, 2005 31.55 31.69 31.51 31.69 164,743 +0.12(+0.39%)
Nov 10, 2005 31.55 31.67 31.40 31.57 28,381 +0.04(+0.12%)
Nov 09, 2005 31.39 31.57 31.32 31.53 42,572 +0.00(+0.00%)
Nov 08, 2005 31.60 31.60 31.39 31.53 92,973 -0.09(-0.29%)
Nov 07, 2005 31.68 31.76 31.48 31.62 32,296 +0.10(+0.31%)
Nov 04, 2005 32.05 32.05 31.46 31.52 45,997 -0.48(-1.49%)
Nov 03, 2005 32.13 32.16 31.87 32.00 208,946 +0.12(+0.37%)
Nov 02, 2005 31.56 32.01 31.48 31.89 70,301 +0.39(+1.23%)
Nov 01, 2005 31.54 31.63 31.38 31.50 109,611 +0.02(+0.08%)
Oct 31, 2005 31.35 31.57 31.29 31.48 33,274 +0.28(+0.90%)
Oct 28, 2005 31.06 31.29 30.92 31.19 18,105 +0.25(+0.79%)
Oct 27, 2005 31.27 31.27 30.95 30.95 610,855 -0.10(-0.34%)
Oct 26, 2005 31.08 31.36 31.05 31.05 83,187 -0.02(-0.06%)
Oct 25, 2005 31.05 31.24 30.97 31.07 114,015 +0.07(+0.24%)
Oct 24, 2005 30.65 31.00 30.65 31.00 87,428 +0.50(+1.63%)
Oct 21, 2005 30.65 30.75 30.46 30.50 61,982 +0.09(+0.28%)
Oct 20, 2005 30.79 30.79 30.30 30.41 58,231 -0.51(-1.66%)
Oct 19, 2005 30.55 30.93 30.43 30.93 113,852 +0.11(+0.36%)
Oct 18, 2005 31.02 31.02 30.81 30.82 209,436 -0.37(-1.20%)
Oct 17, 2005 31.34 31.34 31.13 31.19 34,906 -0.25(-0.80%)
Oct 14, 2005 31.28 31.51 31.21 31.44 24,629 +0.40(+1.30%)
Oct 13, 2005 30.96 31.09 30.78 31.04 73,726 -0.23(-0.73%)
Oct 12, 2005 31.63 31.68 31.27 31.27 35,558 -0.26(-0.82%)
Oct 11, 2005 31.73 31.79 31.51 31.52 10,602 -0.16(-0.50%)
Oct 10, 2005 31.85 31.85 31.62 31.68 62,798 -0.10(-0.33%)
Oct 07, 2005 31.87 31.87 31.75 31.79 31,154 -0.05(-0.15%)
Oct 06, 2005 31.94 31.97 31.75 31.84 68,017 +0.04(+0.12%)
Oct 05, 2005 32.05 32.14 31.80 31.80 34,253 -0.19(-0.59%)
Oct 04, 2005 32.27 32.27 31.99 31.99 80,088 -0.07(-0.21%)
Oct 03, 2005 32.11 32.20 32.06 32.06 78,620 -0.09(-0.27%)
Sep 30, 2005 32.32 32.32 32.09 32.14 107,817 -0.28(-0.87%)
Sep 29, 2005 32.05 32.43 31.95 32.43 380,377 +0.26(+0.82%)
Sep 28, 2005 32.00 32.25 32.00 32.16 66,712 +0.25(+0.77%)
Sep 27, 2005 31.84 31.95 31.72 31.92 23,814 +0.00(+0.00%)
Sep 26, 2005 31.88 32.03 31.83 31.92 26,587 +0.17(+0.52%)
Sep 23, 2005 31.75 31.75 31.58 31.75 102,434 -0.09(-0.27%)
Sep 22, 2005 31.85 31.85 31.68 31.84 65,244 -0.04(-0.12%)
Sep 21, 2005 32.16 32.19 31.87 31.87 38,168 -0.13(-0.42%)
Sep 20, 2005 32.19 32.33 31.91 32.01 42,246 -0.12(-0.36%)
Sep 19, 2005 32.30 32.30 32.12 32.13 48,444 -0.32(-0.98%)
Sep 16, 2005 32.31 32.45 32.22 32.44 144,843 +0.35(+1.11%)
Sep 15, 2005 32.09 32.13 32.01 32.09 34,416 +0.00(+0.00%)
Sep 14, 2005 32.27 32.37 32.09 32.09 56,110 -0.02(-0.08%)
Sep 13, 2005 32.19 32.24 32.08 32.11 46,160 -0.27(-0.83%)
Sep 12, 2005 32.46 32.57 32.25 32.38 40,451 -0.35(-1.07%)
Sep 09, 2005 32.62 32.74 32.55 32.73 41,756 +0.29(+0.89%)
Sep 08, 2005 32.57 32.60 32.40 32.44 48,607 -0.16(-0.49%)
Sep 07, 2005 32.65 32.74 32.50 32.60 77,967 -0.07(-0.21%)
Sep 06, 2005 32.60 32.68 32.51 32.67 16,963 +0.34(+1.04%)
Sep 02, 2005 32.34 32.41 32.27 32.33 25,445 +0.09(+0.29%)
Sep 01, 2005 32.11 32.32 31.98 32.24 23,814 +0.51(+1.62%)
Aug 31, 2005 31.22 31.73 31.22 31.73 27,565 +0.64(+2.07%)
Aug 30, 2005 31.19 31.19 31.01 31.08 46,323 -0.08(-0.26%)
Aug 29, 2005 31.14 31.29 31.07 31.16 27,076 +0.00(+0.00%)
Aug 26, 2005 31.33 31.41 31.16 31.16 114,994 -0.20(-0.63%)
Aug 25, 2005 31.47 31.51 31.35 31.36 72,421 +0.04(+0.12%)
Aug 24, 2005 31.57 31.58 31.32 31.32 44,366 -0.19(-0.60%)
Aug 23, 2005 31.76 31.76 31.46 31.51 35,884 -0.15(-0.46%)
Aug 22, 2005 31.94 31.94 31.57 31.66 60,840 +0.18(+0.56%)
Aug 19, 2005 31.76 31.76 31.40 31.48 39,636 +0.02(+0.08%)
Aug 18, 2005 31.31 31.56 31.31 31.46 16,148 -0.12(-0.39%)
Aug 17, 2005 31.60 31.84 31.58 31.58 32,133 -0.42(-1.30%)
Aug 16, 2005 32.19 32.19 31.88 32.00 12,070 -0.19(-0.59%)
Aug 15, 2005 31.97 32.27 31.97 32.19 28,707 +0.00(+0.00%)
Aug 12, 2005 32.31 32.31 32.19 32.19 9,949 -0.05(-0.15%)
Aug 11, 2005 32.43 32.46 32.19 32.24 36,700 +0.26(+0.82%)
Aug 10, 2005 32.13 32.25 31.94 31.97 60,514 +0.17(+0.54%)
Aug 09, 2005 31.88 32.00 31.76 31.80 87,917 +0.26(+0.82%)
Aug 08, 2005 31.27 31.84 30.96 31.54 11,744 +0.04(+0.14%)
Aug 05, 2005 31.51 31.57 31.36 31.50 82,534 +0.01(+0.04%)
Aug 04, 2005 31.73 31.73 31.48 31.49 24,629 -0.26(-0.83%)
Aug 03, 2005 31.79 31.79 31.54 31.75 39,636 +0.30(+0.96%)
Aug 02, 2005 31.63 31.64 31.41 31.45 32,296 +0.21(+0.67%)
Aug 01, 2005 31.50 31.50 31.14 31.24 57,578 +0.39(+1.27%)
Jul 29, 2005 31.30 31.30 30.85 30.85 71,116 -0.42(-1.35%)
Jul 28, 2005 30.95 31.27 30.95 31.27 16,474 +0.30(+0.97%)
Jul 27, 2005 30.90 30.97 30.78 30.97 23,488 +0.27(+0.88%)
Jul 26, 2005 30.72 30.75 30.66 30.70 13,538 -0.01(-0.04%)
Jul 25, 2005 30.65 30.78 30.59 30.72 27,239 +0.00(+0.00%)
Jul 22, 2005 30.81 30.90 30.60 30.72 11,744 -0.23(-0.73%)
Jul 21, 2005 30.77 30.96 30.77 30.94 71,606 +0.07(+0.22%)
Jul 20, 2005 30.60 30.89 30.35 30.87 37,026 +0.18(+0.58%)
Jul 19, 2005 30.56 30.70 30.38 30.70 17,616 +0.25(+0.81%)
Jul 18, 2005 30.67 30.67 30.45 30.45 15,821 -0.25(-0.80%)
Jul 15, 2005 30.59 30.70 30.45 30.70 26,913 -0.08(-0.26%)
Jul 14, 2005 30.84 30.84 30.29 30.78 95,909 +0.09(+0.28%)
Jul 13, 2005 31.27 31.27 30.55 30.69 13,212 -0.25(-0.79%)
Jul 12, 2005 30.51 30.94 30.50 30.94 25,119 +0.58(+1.90%)
Jul 11, 2005 30.31 30.52 30.19 30.36 21,367 +0.20(+0.65%)
Jul 08, 2005 29.88 30.16 29.88 30.16 30,012 +0.31(+1.05%)
Jul 07, 2005 29.43 29.85 29.43 29.85 44,203 -0.18(-0.59%)
Jul 06, 2005 30.22 30.22 29.89 30.03 176,813 +0.11(+0.37%)
Jul 05, 2005 29.73 29.92 29.73 29.92 98,030 -0.12(-0.41%)
Jul 01, 2005 30.10 30.13 29.91 30.04 57,741 +0.02(+0.06%)
Jun 30, 2005 30.01 30.10 29.94 30.02 118,256 -0.08(-0.26%)
Jun 29, 2005 30.05 30.19 29.98 30.10 31,317 -0.02(-0.06%)
Jun 28, 2005 29.83 30.12 29.83 30.12 6,361 +0.14(+0.47%)
Jun 27, 2005 29.98 29.98 29.87 29.98 21,204 -0.06(-0.20%)
Jun 24, 2005 30.10 30.11 29.99 30.04 17,126 +0.12(+0.41%)
Jun 23, 2005 30.26 30.35 29.92 29.92 33,927 -0.42(-1.37%)
Jun 22, 2005 30.37 30.37 30.29 30.34 20,062 -0.04(-0.14%)
Jun 21, 2005 30.19 30.38 30.14 30.38 35,232 +0.08(+0.26%)
Jun 20, 2005 30.26 30.30 30.13 30.30 83,839 -0.23(-0.76%)
Jun 17, 2005 30.41 30.64 30.29 30.53 93,463 +0.50(+1.65%)
Jun 16, 2005 29.99 30.03 29.98 30.03 11,907 +0.06(+0.18%)
Jun 15, 2005 29.86 29.98 29.80 29.98 15,495 +0.21(+0.72%)
Jun 14, 2005 29.86 29.94 29.75 29.76 36,047 -0.09(-0.29%)
Jun 13, 2005 29.76 29.92 29.65 29.85 34,579 -0.10(-0.33%)
Jun 10, 2005 30.07 30.07 29.67 29.95 119,724 -0.13(-0.43%)
Jun 09, 2005 29.86 30.16 29.84 30.08 74,705 +0.13(+0.43%)
Jun 08, 2005 30.13 30.19 29.89 29.95 30,665 -0.06(-0.20%)
Jun 07, 2005 29.95 30.16 29.92 30.01 94,115 +0.09(+0.31%)
Jun 06, 2005 29.76 29.92 29.69 29.92 13,375 +0.18(+0.62%)
Jun 03, 2005 29.83 29.92 29.64 29.73 19,410 -0.26(-0.86%)
Jun 02, 2005 29.83 29.99 29.73 29.99 18,594 +0.26(+0.87%)
Jun 01, 2005 29.64 29.86 29.64 29.73 441,544 +0.11(+0.37%)
May 31, 2005 29.78 29.80 29.62 29.62 69,812 -0.42(-1.39%)
May 27, 2005 29.95 30.04 29.86 30.04 16,148 +0.06(+0.20%)
May 26, 2005 29.95 29.98 29.95 29.98 8,644 +0.09(+0.31%)
May 25, 2005 29.91 29.92 29.80 29.89 48,607 +0.00(+0.00%)
May 24, 2005 29.95 29.97 29.73 29.89 141,581 -0.21(-0.71%)
May 23, 2005 29.92 30.10 29.81 30.10 39,310 +0.25(+0.82%)
May 20, 2005 29.76 29.91 29.65 29.86 25,445 -0.09(-0.29%)
May 19, 2005 29.83 29.94 29.83 29.94 5,056 -0.04(-0.12%)
May 18, 2005 29.64 29.98 29.64 29.98 50,727 +0.44(+1.47%)
May 17, 2005 29.36 29.54 29.35 29.54 16,963 +0.13(+0.44%)
May 16, 2005 29.27 29.51 29.24 29.42 5,056 +0.09(+0.29%)
May 13, 2005 29.40 29.43 29.26 29.33 14,027 -0.10(-0.33%)
May 12, 2005 29.70 29.71 29.34 29.43 58,231 -0.36(-1.19%)
May 11, 2005 29.70 29.78 29.70 29.78 35,232 +0.20(+0.68%)
May 10, 2005 29.78 29.86 29.58 29.58 11,580 -0.52(-1.73%)
May 09, 2005 29.95 30.10 29.89 30.10 85,960 +0.23(+0.78%)
May 06, 2005 30.04 30.10 29.87 29.87 10,602 -0.23(-0.75%)
May 05, 2005 30.24 30.25 30.04 30.10 145,006 -0.12(-0.41%)
May 04, 2005 29.88 30.22 29.88 30.22 104,228 +0.48(+1.63%)
May 03, 2005 29.64 29.80 29.62 29.73 255,596 +0.18(+0.62%)
May 02, 2005 29.54 29.58 29.46 29.55 38,657 +0.01(+0.02%)
Apr 29, 2005 29.55 29.55 29.36 29.54 20,552 +0.31(+1.07%)
Apr 28, 2005 29.43 29.43 29.23 29.23 14,516 -0.44(-1.49%)
Apr 27, 2005 29.55 29.70 29.49 29.67 11,091 -0.15(-0.51%)
Apr 26, 2005 29.92 29.98 29.83 29.83 36,537 -0.30(-1.00%)
Apr 25, 2005 30.06 30.13 29.89 30.13 9,460 +0.24(+0.80%)
Apr 22, 2005 30.13 30.16 29.89 29.89 98,845 -0.25(-0.81%)
Apr 21, 2005 30.65 30.65 29.87 30.13 24,629 +0.43(+1.44%)
Apr 20, 2005 29.88 29.98 29.70 29.70 22,346 -0.43(-1.42%)
Apr 19, 2005 29.98 30.13 29.98 30.13 34,090 +0.28(+0.94%)
Apr 18, 2005 29.70 29.85 29.70 29.85 24,956 +0.01(+0.02%)
Apr 15, 2005 30.07 30.22 29.73 29.84 100,477 -0.20(-0.65%)
Apr 14, 2005 30.28 30.29 30.04 30.04 100,477 -0.21(-0.71%)
Apr 13, 2005 30.50 30.59 30.26 30.26 200,954 -0.51(-1.67%)
Apr 12, 2005 30.43 30.77 30.35 30.77 34,906 +0.01(+0.02%)
Apr 11, 2005 30.65 30.78 30.50 30.76 96,562 +0.32(+1.07%)
Apr 08, 2005 30.44 30.59 30.35 30.44 130,163 -0.03(-0.10%)
Apr 07, 2005 30.46 30.62 30.41 30.47 95,420 +0.12(+0.38%)
Apr 06, 2005 30.26 30.38 30.10 30.35 142,886 +0.24(+0.79%)
Apr 05, 2005 30.16 30.21 30.08 30.11 30,338 +0.04(+0.14%)
Apr 04, 2005 29.86 30.07 29.73 30.07 11,091 +0.09(+0.31%)
Apr 01, 2005 30.41 30.44 29.92 29.98 89,059 -0.21(-0.71%)
Mar 31, 2005 30.38 30.38 30.16 30.19 20,552 -0.14(-0.46%)
Mar 30, 2005 30.01 30.34 30.01 30.34 20,715 +0.20(+0.67%)
Mar 29, 2005 30.13 30.19 30.07 30.13 4,893 -0.00(-0.00%)
Mar 28, 2005 30.04 30.19 30.04 30.13 197,528 -0.06(-0.20%)
Mar 24, 2005 30.07 30.30 30.07 30.19 29,849 +0.12(+0.41%)
Mar 23, 2005 29.92 30.07 29.92 30.07 11,907 -0.20(-0.67%)
Mar 22, 2005 30.52 30.65 30.16 30.27 40,941 -0.29(-0.94%)
Mar 21, 2005 30.68 30.68 30.41 30.56 32,785 -0.21(-0.70%)
Mar 18, 2005 30.91 30.91 30.78 30.78 15,821 -0.18(-0.59%)
Mar 17, 2005 30.96 31.02 30.93 30.96 20,389 +0.00(+0.00%)
Mar 16, 2005 31.21 31.21 30.96 30.96 15,821 -0.12(-0.39%)
Mar 15, 2005 31.24 31.24 31.08 31.08 56,926 -0.09(-0.30%)
Mar 14, 2005 31.11 31.17 31.05 31.17 43,387 -0.03(-0.10%)
Mar 11, 2005 31.33 31.42 31.21 31.21 41,104 +0.00(+0.00%)
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.