Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.34 -0.12 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 58.01 58.92 57.70 57.99 11,435,017 -1.41(-2.38%)
Feb 25, 2022 58.42 59.42 58.59 59.41 10,882,163 +1.74(+3.02%)
Feb 24, 2022 56.07 57.86 56.02 57.67 17,378,976 -1.15(-1.96%)
Feb 23, 2022 60.02 60.08 58.71 58.82 12,211,209 -0.46(-0.77%)
Feb 22, 2022 59.36 59.81 58.82 59.28 8,832,652 -0.94(-1.56%)
Feb 18, 2022 60.22 0 -0.35(-0.58%)
Feb 17, 2022 61.10 61.16 60.51 60.57 7,546,408 -1.08(-1.75%)
Feb 16, 2022 61.15 61.79 61.13 61.65 6,902,893 +0.20(+0.33%)
Feb 15, 2022 61.00 61.45 60.92 61.45 7,377,674 +1.39(+2.31%)
Feb 14, 2022 60.19 60.33 59.61 60.06 13,073,816 -0.60(-0.98%)
Feb 11, 2022 61.76 62.00 60.46 60.66 14,588,514 -1.15(-1.87%)
Feb 10, 2022 61.73 62.70 61.69 61.81 10,261,753 -0.80(-1.28%)
Feb 09, 2022 62.49 62.62 62.36 62.61 9,174,037 +1.04(+1.69%)
Feb 08, 2022 61.19 61.62 61.00 61.57 5,346,924 +0.21(+0.35%)
Feb 07, 2022 61.24 61.63 61.20 61.35 5,717,730 +0.04(+0.06%)
Feb 04, 2022 61.06 61.61 60.88 61.32 8,931,694 -0.16(-0.26%)
Feb 03, 2022 61.79 61.39 61.47 7,251,400 -0.87(-1.39%)
Feb 02, 2022 62.40 62.41 62.02 62.34 7,219,473 +0.36(+0.59%)
Feb 01, 2022 61.77 61.98 61.33 61.98 6,668,585 +0.74(+1.22%)
Jan 31, 2022 60.30 61.27 61.23 10,238,703 +0.95(+1.57%)
Jan 28, 2022 59.77 60.30 59.42 60.28 10,688,682 +0.18(+0.29%)
Jan 27, 2022 60.50 60.80 59.90 60.11 12,294,419 -0.09(-0.15%)
Jan 26, 2022 61.05 61.23 59.84 60.20 15,110,849 +0.14(+0.23%)
Jan 25, 2022 59.74 60.41 59.25 60.06 20,922,084 -0.43(-0.71%)
Jan 24, 2022 59.85 60.54 58.77 60.49 15,780,236 -0.95(-1.55%)
Jan 21, 2022 62.02 62.09 61.42 61.44 15,367,256 -0.91(-1.46%)
Jan 20, 2022 62.98 63.26 62.32 62.35 10,076,027 -0.47(-0.74%)
Jan 19, 2022 63.16 63.32 62.76 62.81 7,195,906 +0.18(+0.28%)
Jan 18, 2022 62.88 63.04 62.50 62.64 9,010,958 -0.91(-1.44%)
Jan 14, 2022 63.55 0 -0.18(-0.28%)
Jan 13, 2022 64.42 64.45 63.67 63.73 10,080,255 -0.47(-0.74%)
Jan 12, 2022 63.94 64.22 63.88 64.20 9,352,741 +0.59(+0.92%)
Jan 11, 2022 62.97 63.61 62.79 63.61 6,026,579 +0.78(+1.24%)
Jan 10, 2022 62.70 62.89 62.31 62.83 9,453,306 -0.87(-1.36%)
Jan 07, 2022 63.40 63.79 63.25 63.70 4,933,278 +0.32(+0.50%)
Jan 06, 2022 63.48 63.72 63.22 63.38 8,725,811 -0.23(-0.37%)
Jan 05, 2022 64.44 64.56 63.61 63.61 7,713,242 -0.58(-0.90%)
Jan 04, 2022 64.31 64.44 64.01 64.19 4,890,173 +0.08(+0.13%)
Jan 03, 2022 64.00 64.11 63.73 64.11 7,085,083 +0.60(+0.95%)
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%)
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.