Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

70.97 +1.14 (+1.64%)
Streaming Delayed Price Updated: 11:43 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 52.85 53.06 52.49 52.55 6,411,382 -0.64(-1.21%)
Dec 29, 2022 52.95 53.36 52.93 53.20 2,418,845 +0.84(+1.61%)
Dec 28, 2022 53.02 53.17 52.35 52.35 2,615,557 -0.48(-0.91%)
Dec 27, 2022 52.82 53.02 52.71 52.84 2,255,402 +0.10(+0.20%)
Dec 23, 2022 52.41 52.82 52.31 52.73 2,651,868 +0.17(+0.32%)
Dec 22, 2022 52.78 52.79 52.06 52.56 3,645,489 -0.46(-0.88%)
Dec 21, 2022 52.68 53.16 52.67 53.03 4,469,009 +0.73(+1.40%)
Dec 20, 2022 52.20 52.50 52.09 52.30 4,777,440 +0.09(+0.18%)
Dec 19, 2022 52.47 52.57 52.07 52.20 3,794,031 -0.07(-0.13%)
Dec 16, 2022 52.35 52.62 52.07 52.27 3,947,886 -0.67(-1.26%)
Dec 15, 2022 53.64 53.75 52.77 52.94 7,000,667 -1.48(-2.72%)
Dec 14, 2022 54.41 54.86 54.04 54.41 5,730,908 +0.06(+0.10%)
Dec 13, 2022 55.08 55.21 54.09 54.36 6,171,434 +0.78(+1.46%)
Dec 12, 2022 53.38 53.59 53.24 53.58 2,970,615 +0.23(+0.42%)
Dec 09, 2022 53.48 53.76 53.32 53.35 4,179,171 +0.00(+0.00%)
Dec 08, 2022 53.03 53.41 52.87 53.35 4,256,657 +0.21(+0.39%)
Dec 07, 2022 53.21 53.44 52.95 53.14 5,962,643 -0.05(-0.09%)
Dec 06, 2022 53.54 53.66 52.99 53.19 4,569,159 -0.35(-0.65%)
Dec 05, 2022 54.06 54.21 53.40 53.54 4,804,472 -0.63(-1.16%)
Dec 02, 2022 53.72 54.29 53.67 54.17 3,742,188 +0.11(+0.21%)
Dec 01, 2022 54.14 54.29 53.75 54.06 5,959,112 +0.61(+1.14%)
Nov 30, 2022 52.92 53.60 52.34 53.45 7,076,858 +1.03(+1.96%)
Nov 29, 2022 52.46 52.75 52.29 52.42 3,152,635 +0.12(+0.23%)
Nov 28, 2022 52.82 53.02 52.24 52.30 5,322,293 -0.86(-1.61%)
Nov 25, 2022 52.92 53.25 52.86 53.15 1,543,412 +0.36(+0.68%)
Nov 23, 2022 52.32 52.91 52.31 52.80 4,398,606 +0.59(+1.14%)
Nov 22, 2022 51.77 52.21 51.69 52.20 4,335,033 +0.70(+1.35%)
Nov 21, 2022 51.46 51.61 51.26 51.51 4,109,983 -0.38(-0.73%)
Nov 18, 2022 52.00 52.02 51.69 51.88 3,929,752 +0.22(+0.42%)
Nov 17, 2022 51.03 51.70 50.99 51.67 3,750,920 -0.07(-0.13%)
Nov 16, 2022 51.91 52.02 51.56 51.73 4,658,742 -0.09(-0.18%)
Nov 15, 2022 52.45 52.54 51.20 51.83 6,842,025 +0.22(+0.42%)
Nov 14, 2022 51.85 52.18 51.61 51.61 4,329,124 -0.60(-1.15%)
Nov 11, 2022 51.57 52.32 51.38 52.21 7,110,596 +1.02(+1.99%)
Nov 10, 2022 50.49 51.22 50.16 51.20 9,057,706 +2.82(+5.84%)
Nov 09, 2022 48.69 49.05 48.37 48.37 5,769,410 -0.65(-1.32%)
Nov 08, 2022 48.66 49.29 48.58 49.02 4,603,696 +0.55(+1.13%)
Nov 07, 2022 48.46 48.67 48.22 48.48 4,057,152 +0.25(+0.53%)
Nov 04, 2022 47.73 48.26 47.36 48.22 7,106,552 +2.12(+4.59%)
Nov 03, 2022 45.83 46.34 45.81 46.10 4,388,356 -0.49(-1.05%)
Nov 02, 2022 47.38 46.59 46.59 6,298,041 -0.86(-1.80%)
Nov 01, 2022 48.04 48.07 47.22 47.45 5,485,560 +0.36(+0.76%)
Oct 31, 2022 47.04 47.25 46.99 47.09 8,425,980 -0.57(-1.20%)
Oct 28, 2022 47.08 47.67 46.96 47.67 3,858,420 +0.52(+1.10%)
Oct 27, 2022 47.38 47.82 47.10 47.15 4,979,294 -0.40(-0.85%)
Oct 26, 2022 47.01 47.89 47.00 47.55 5,442,753 +0.51(+1.08%)
Oct 25, 2022 46.26 47.06 46.22 47.05 5,801,550 +1.13(+2.46%)
Oct 24, 2022 45.72 46.16 45.49 45.92 6,140,436 +0.32(+0.70%)
Oct 21, 2022 44.38 45.61 44.25 45.60 6,683,636 +0.80(+1.79%)
Oct 20, 2022 44.85 45.45 44.64 44.80 4,960,039 -0.04(-0.08%)
Oct 19, 2022 45.03 45.23 44.53 44.83 6,747,659 -0.83(-1.81%)
Oct 18, 2022 45.92 46.00 45.27 45.66 7,075,939 +0.55(+1.21%)
Oct 17, 2022 44.93 45.33 44.93 45.12 8,547,546 +1.46(+3.34%)
Oct 14, 2022 44.63 44.82 43.62 43.66 8,477,655 -0.66(-1.49%)
Oct 13, 2022 42.44 44.53 42.34 44.32 11,216,797 +1.21(+2.82%)
Oct 12, 2022 43.14 43.38 42.98 43.10 5,070,881 -0.06(-0.13%)
Oct 11, 2022 43.43 43.99 43.03 43.16 7,575,473 -0.57(-1.31%)
Oct 10, 2022 43.98 44.07 43.44 43.73 7,826,438 -0.19(-0.43%)
Oct 07, 2022 44.48 44.52 43.75 43.92 6,983,057 -0.84(-1.87%)
Oct 06, 2022 45.10 45.33 44.72 44.76 6,760,654 -1.00(-2.18%)
Oct 05, 2022 45.53 46.05 45.16 45.76 6,022,703 -0.72(-1.56%)
Oct 04, 2022 45.84 46.54 45.79 46.48 11,057,232 +2.06(+4.64%)
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.