Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

69.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 46.85 46.96 46.69 46.75 16,509,172 +0.10(+0.22%)
Nov 29, 2017 46.89 46.97 46.58 46.64 3,903,506 -0.17(-0.36%)
Nov 28, 2017 46.71 46.85 46.62 46.81 3,639,091 +0.29(+0.62%)
Nov 27, 2017 46.80 46.82 46.52 46.52 2,609,542 -0.33(-0.70%)
Nov 24, 2017 46.85 46.91 46.79 46.85 1,668,246 +0.42(+0.91%)
Nov 22, 2017 46.54 46.57 46.27 46.43 2,502,469 +0.15(+0.33%)
Nov 21, 2017 46.25 46.35 46.21 46.27 2,338,678 +0.29(+0.62%)
Nov 20, 2017 46.08 46.14 45.97 45.99 2,282,584 +0.07(+0.16%)
Nov 17, 2017 45.93 45.99 45.83 45.92 2,166,995 -0.14(-0.31%)
Nov 16, 2017 46.02 46.08 45.96 46.06 2,465,129 +0.35(+0.77%)
Nov 15, 2017 45.65 45.81 45.59 45.71 2,599,941 -0.24(-0.52%)
Nov 14, 2017 45.81 45.96 45.71 45.95 3,340,253 +0.16(+0.35%)
Nov 13, 2017 45.53 45.81 45.50 45.79 3,145,497 -0.25(-0.54%)
Nov 10, 2017 46.04 46.11 45.96 46.04 2,028,134 -0.08(-0.17%)
Nov 09, 2017 46.04 46.14 45.88 46.12 3,824,344 -0.34(-0.72%)
Nov 08, 2017 46.35 46.50 46.30 46.45 6,784,755 +0.02(+0.05%)
Nov 07, 2017 46.59 46.63 46.31 46.43 3,190,203 -0.40(-0.85%)
Nov 06, 2017 46.63 46.84 46.61 46.83 2,688,220 +0.07(+0.15%)
Nov 03, 2017 46.78 46.79 46.59 46.75 5,043,728 -0.09(-0.19%)
Nov 02, 2017 46.65 46.84 46.65 46.84 2,507,089 +0.12(+0.26%)
Nov 01, 2017 46.91 46.96 46.72 46.72 4,160,032 -0.05(-0.10%)
Oct 31, 2017 46.66 46.82 46.63 46.77 3,061,637 +0.23(+0.50%)
Oct 30, 2017 46.55 46.41 46.54 1,941,177 +0.28(+0.60%)
Oct 27, 2017 46.21 46.31 46.11 46.26 3,176,468 -0.06(-0.14%)
Oct 26, 2017 46.47 46.50 46.31 46.32 4,774,818 -0.10(-0.22%)
Oct 25, 2017 46.59 46.63 46.25 46.43 2,991,401 -0.03(-0.07%)
Oct 24, 2017 46.47 46.56 46.42 46.46 3,021,935 +0.00(+0.00%)
Oct 23, 2017 46.60 46.64 46.45 46.46 2,161,605 -0.16(-0.34%)
Oct 20, 2017 46.71 46.71 46.59 46.62 2,081,678 -0.11(-0.24%)
Oct 19, 2017 46.66 46.78 46.63 46.73 3,342,477 -0.14(-0.31%)
Oct 18, 2017 46.79 46.88 46.74 46.87 4,968,299 +0.24(+0.51%)
Oct 17, 2017 46.68 46.69 46.55 46.63 2,301,788 -0.21(-0.44%)
Oct 16, 2017 46.90 46.92 46.80 46.84 1,796,034 -0.13(-0.27%)
Oct 13, 2017 47.07 47.10 46.95 46.97 1,953,000 +0.05(+0.10%)
Oct 12, 2017 46.87 47.00 46.81 46.92 2,270,980 -0.06(-0.14%)
Oct 11, 2017 46.87 46.99 46.83 46.99 2,882,243 +0.10(+0.22%)
Oct 10, 2017 46.65 46.89 46.61 46.88 5,549,252 +0.50(+1.08%)
Oct 09, 2017 46.44 46.46 46.35 46.38 1,344,708 -0.02(-0.05%)
Oct 06, 2017 46.26 46.41 46.20 46.40 2,197,445 -0.06(-0.12%)
Oct 05, 2017 46.40 46.50 46.38 46.46 3,278,577 -0.06(-0.12%)
Oct 04, 2017 46.50 46.58 46.48 46.51 3,364,310 -0.09(-0.19%)
Oct 03, 2017 46.51 46.63 46.48 46.60 3,472,463 +0.18(+0.40%)
Oct 02, 2017 46.35 46.50 46.34 46.42 5,292,831 -0.14(-0.29%)
Sep 29, 2017 46.37 46.63 46.27 46.55 5,346,820 +0.37(+0.80%)
Sep 28, 2017 46.09 46.26 46.07 46.19 2,309,952 +0.20(+0.43%)
Sep 27, 2017 46.06 45.99 2,777,359 +0.06(+0.12%)
Sep 26, 2017 45.97 46.02 45.79 45.93 4,221,657 -0.17(-0.36%)
Sep 25, 2017 46.24 46.34 46.01 46.10 3,115,653 -0.35(-0.76%)
Sep 22, 2017 46.47 46.55 46.41 46.45 2,603,650 +0.14(+0.29%)
Sep 21, 2017 46.22 46.39 46.21 46.31 1,984,422 -0.01(-0.02%)
Sep 20, 2017 46.44 46.61 46.07 46.32 4,498,051 -0.13(-0.27%)
Sep 19, 2017 46.41 46.45 46.32 46.45 2,939,220 +0.23(+0.50%)
Sep 18, 2017 46.28 46.35 46.12 46.22 3,249,506 +0.07(+0.16%)
Sep 15, 2017 46.15 46.15 46.03 46.15 2,743,234 +0.04(+0.09%)
Sep 14, 2017 45.92 46.11 45.89 46.11 2,080,161 +0.18(+0.40%)
Sep 13, 2017 46.14 46.16 45.89 45.93 2,170,221 -0.30(-0.65%)
Sep 12, 2017 46.15 46.24 46.13 46.23 2,849,801 +0.17(+0.38%)
Sep 11, 2017 45.95 46.14 45.95 46.05 2,319,949 +0.37(+0.82%)
Sep 08, 2017 45.81 45.81 45.68 45.68 2,523,976 -0.02(-0.05%)
Sep 07, 2017 45.69 45.70 45.55 45.70 3,708,416 +0.42(+0.93%)
Sep 06, 2017 45.20 45.36 45.15 45.28 4,030,883 +0.35(+0.78%)
Sep 05, 2017 45.12 45.23 44.79 44.93 3,670,410 -0.26(-0.58%)
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.