Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.39 -0.07 (-0.10%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 63.60 63.82 63.44 63.50 5,184,013 +0.00(+0.00%)
Dec 30, 2021 63.71 63.84 63.47 63.50 4,177,733 -0.25(-0.39%)
Dec 29, 2021 63.64 63.82 63.54 63.75 5,127,574 +0.10(+0.16%)
Dec 28, 2021 63.68 63.83 63.60 63.65 6,269,032 +0.03(+0.04%)
Dec 27, 2021 63.10 63.62 62.93 63.62 4,823,566 +0.69(+1.09%)
Dec 23, 2021 62.62 63.04 62.54 62.94 6,016,608 +0.43(+0.68%)
Dec 22, 2021 61.80 62.53 61.74 62.51 4,530,384 +0.76(+1.24%)
Dec 21, 2021 61.28 61.74 61.23 61.74 5,803,195 +0.78(+1.28%)
Dec 20, 2021 60.64 60.97 60.53 60.96 10,127,304 +0.06(+0.10%)
Dec 17, 2021 61.32 61.49 60.90 60.90 8,245,209 -0.90(-1.46%)
Dec 16, 2021 62.07 62.15 61.54 61.80 9,584,373 +0.07(+0.12%)
Dec 15, 2021 61.03 61.73 60.76 61.73 7,907,289 +0.81(+1.33%)
Dec 14, 2021 61.07 61.30 60.65 60.92 13,885,703 -0.39(-0.63%)
Dec 13, 2021 61.78 61.82 61.26 61.30 6,283,008 -0.65(-1.06%)
Dec 10, 2021 61.88 62.01 61.71 61.96 4,019,437 +0.15(+0.24%)
Dec 09, 2021 62.04 62.06 61.75 61.81 10,506,467 -0.58(-0.93%)
Dec 08, 2021 62.40 62.46 62.15 62.39 8,098,511 +0.21(+0.34%)
Dec 07, 2021 61.73 62.22 61.69 62.18 8,113,617 +1.23(+2.03%)
Dec 06, 2021 60.77 61.02 60.51 60.94 9,225,290 +0.70(+1.16%)
Dec 03, 2021 60.81 60.84 59.84 60.24 18,680,704 -0.46(-0.76%)
Dec 02, 2021 60.45 60.88 60.36 60.71 11,685,489 +0.69(+1.15%)
Dec 01, 2021 61.15 61.51 60.01 60.01 14,007,645 -0.35(-0.58%)
Nov 30, 2021 60.82 61.06 60.76 60.36 11,541,677 -0.44(-0.73%)
Nov 29, 2021 60.96 60.97 60.48 60.81 6,025,580 +0.42(+0.70%)
Nov 26, 2021 60.84 60.94 60.20 60.38 7,775,377 -1.51(-2.44%)
Nov 24, 2021 61.34 61.92 61.34 61.89 6,617,730 -0.40(-0.64%)
Nov 23, 2021 62.27 62.51 61.94 62.29 5,669,121 -0.22(-0.35%)
Nov 22, 2021 62.85 63.06 62.51 62.51 5,789,342 -0.51(-0.80%)
Nov 19, 2021 63.31 63.34 62.98 63.02 3,520,425 -0.85(-1.33%)
Nov 18, 2021 63.77 63.87 63.81 63.86 3,617,040 +0.06(+0.10%)
Nov 17, 2021 63.77 63.86 63.68 63.80 5,845,215 +0.08(+0.13%)
Nov 16, 2021 63.86 63.95 63.69 63.72 5,177,366 -0.14(-0.22%)
Nov 15, 2021 64.21 64.21 63.80 63.86 3,321,384 -0.21(-0.33%)
Nov 12, 2021 63.98 64.13 63.89 64.07 4,387,232 +0.17(+0.26%)
Nov 11, 2021 63.92 64.04 63.83 63.90 2,641,903 +0.23(+0.36%)
Nov 10, 2021 64.23 63.60 63.67 4,273,217 -0.75(-1.16%)
Nov 09, 2021 64.66 64.68 64.26 64.42 10,002,223 -0.06(-0.09%)
Nov 08, 2021 64.52 64.64 64.38 64.47 2,396,634 +0.06(+0.10%)
Nov 05, 2021 64.31 64.41 64.10 64.41 4,986,914 +0.12(+0.19%)
Nov 04, 2021 64.28 64.30 64.06 64.29 5,188,747 -0.20(-0.31%)
Nov 03, 2021 63.92 64.55 63.82 64.49 6,291,044 +0.62(+0.97%)
Nov 02, 2021 63.86 63.97 63.80 63.87 3,997,430 -0.16(-0.24%)
Nov 01, 2021 63.74 64.05 63.60 64.03 3,448,771 +0.56(+0.89%)
Oct 29, 2021 63.40 63.50 63.19 63.47 5,757,414 -0.47(-0.73%)
Oct 28, 2021 63.54 63.97 63.51 63.94 3,645,744 +0.70(+1.11%)
Oct 27, 2021 63.50 63.56 63.22 63.24 3,634,948 -0.20(-0.32%)
Oct 26, 2021 63.57 63.44 4,169,452 +0.24(+0.38%)
Oct 25, 2021 63.21 63.27 63.04 63.20 3,811,603 -0.23(-0.36%)
Oct 22, 2021 63.32 63.53 63.13 63.43 6,406,026 +0.30(+0.48%)
Oct 21, 2021 62.97 63.14 62.94 63.13 6,751,726 -0.01(-0.01%)
Oct 20, 2021 62.96 63.17 62.84 63.14 4,032,080 +0.26(+0.41%)
Oct 19, 2021 62.71 62.93 62.71 62.88 2,338,938 +0.35(+0.56%)
Oct 18, 2021 62.36 62.57 62.26 62.53 3,530,538 -0.29(-0.45%)
Oct 15, 2021 62.59 62.81 62.54 62.81 3,444,647 +0.47(+0.75%)
Oct 14, 2021 62.23 62.37 62.11 62.34 8,458,034 +0.68(+1.11%)
Oct 13, 2021 61.26 61.70 61.18 61.66 6,371,423 +0.90(+1.49%)
Oct 12, 2021 60.79 60.93 60.60 60.76 14,839,568 +0.24(+0.40%)
Oct 11, 2021 60.74 61.00 60.52 60.52 3,170,765 -0.36(-0.59%)
Oct 08, 2021 61.05 61.06 60.77 60.88 3,318,675 +0.04(+0.06%)
Oct 07, 2021 60.68 61.07 60.67 60.84 4,394,131 +0.45(+0.75%)
Oct 06, 2021 59.85 60.42 59.71 60.39 8,988,993 -0.40(-0.65%)
Oct 05, 2021 60.50 61.02 60.44 60.79 7,144,025 +0.29(+0.49%)
Oct 04, 2021 60.78 60.89 60.24 60.49 9,765,260 -0.31(-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.