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 (%)
May 31, 2019 44.68 44.90 44.51 44.86 3,658,064 -0.41(-0.91%)
May 30, 2019 45.15 45.29 45.10 45.27 2,637,882 +0.24(+0.53%)
May 29, 2019 44.97 45.05 44.82 45.03 3,677,343 -0.40(-0.88%)
May 28, 2019 45.89 45.95 45.44 45.44 2,665,955 -0.51(-1.11%)
May 24, 2019 45.86 45.96 45.79 45.95 2,257,504 +0.53(+1.17%)
May 23, 2019 45.36 45.47 45.22 45.42 2,891,720 -0.68(-1.48%)
May 22, 2019 45.91 46.10 45.91 46.10 1,826,601 -0.03(-0.06%)
May 21, 2019 46.04 46.21 45.94 46.13 2,953,947 +0.33(+0.73%)
May 20, 2019 45.74 45.94 45.67 45.79 2,366,670 -0.32(-0.69%)
May 17, 2019 46.12 46.31 46.06 46.11 3,560,141 -0.30(-0.64%)
May 16, 2019 46.17 46.54 46.14 46.41 2,363,013 +0.39(+0.85%)
May 15, 2019 45.46 46.08 45.44 46.02 5,786,035 +0.20(+0.45%)
May 14, 2019 45.64 45.95 45.62 45.81 4,294,973 +0.44(+0.96%)
May 13, 2019 45.60 45.66 45.31 45.38 5,878,017 -1.11(-2.39%)
May 10, 2019 46.12 46.51 45.96 46.49 7,219,610 +0.36(+0.78%)
May 09, 2019 45.89 46.22 45.79 46.13 5,161,050 -0.28(-0.61%)
May 08, 2019 46.32 46.53 46.25 46.41 5,658,629 +0.23(+0.50%)
May 07, 2019 46.56 46.61 46.05 46.18 5,334,836 -0.87(-1.85%)
May 06, 2019 46.48 47.11 46.47 47.05 7,184,357 -0.44(-0.93%)
May 03, 2019 47.25 47.51 47.22 47.49 3,907,206 +0.48(+1.02%)
May 02, 2019 47.25 47.26 46.96 47.01 4,962,089 -0.16(-0.34%)
May 01, 2019 47.61 47.67 47.18 47.18 5,338,183 -0.38(-0.81%)
Apr 30, 2019 47.40 47.61 47.31 47.56 4,262,572 +0.20(+0.43%)
Apr 29, 2019 47.17 47.39 47.14 47.36 3,076,325 +0.20(+0.42%)
Apr 26, 2019 47.07 47.19 47.00 47.16 1,919,575 +0.10(+0.22%)
Apr 25, 2019 46.92 47.07 46.87 47.06 3,413,226 -0.08(-0.16%)
Apr 24, 2019 47.29 47.32 47.08 47.13 3,841,517 -0.30(-0.63%)
Apr 23, 2019 47.28 47.45 47.24 47.43 2,331,507 -0.05(-0.11%)
Apr 22, 2019 47.42 47.55 47.41 47.48 1,587,100 +0.04(+0.09%)
Apr 18, 2019 47.47 47.53 47.36 47.44 2,705,655 -0.13(-0.27%)
Apr 17, 2019 47.63 47.63 47.46 47.57 2,555,863 +0.16(+0.34%)
Apr 16, 2019 47.50 47.54 47.39 47.41 1,914,384 +0.03(+0.07%)
Apr 15, 2019 47.37 47.40 47.25 47.37 2,297,208 +0.09(+0.18%)
Apr 12, 2019 47.26 47.32 47.19 47.29 2,865,190 +0.31(+0.65%)
Apr 11, 2019 47.01 47.07 46.88 46.98 2,437,927 +0.02(+0.04%)
Apr 10, 2019 46.83 47.00 46.77 46.96 3,065,307 +0.20(+0.42%)
Apr 09, 2019 46.89 46.90 46.73 46.77 2,385,645 -0.27(-0.58%)
Apr 08, 2019 47.07 47.12 46.92 47.04 2,008,481 +0.05(+0.11%)
Apr 05, 2019 46.84 47.01 46.84 46.99 1,951,670 +0.13(+0.27%)
Apr 04, 2019 46.83 46.92 46.78 46.86 3,415,947 -0.13(-0.27%)
Apr 03, 2019 46.87 47.07 46.83 46.99 4,802,852 +0.43(+0.92%)
Apr 02, 2019 46.37 46.57 46.29 46.56 9,540,355 +0.20(+0.42%)
Apr 01, 2019 46.24 46.37 46.18 46.37 5,070,334 +0.60(+1.31%)
Mar 29, 2019 45.79 45.84 45.53 45.77 4,102,115 +0.21(+0.47%)
Mar 28, 2019 45.65 45.69 45.40 45.55 3,844,158 -0.23(-0.50%)
Mar 27, 2019 45.82 45.90 45.44 45.79 6,076,638 +0.11(+0.24%)
Mar 26, 2019 45.74 45.82 45.60 45.67 2,989,377 +0.15(+0.34%)
Mar 25, 2019 45.49 45.60 45.36 45.52 6,881,733 +0.00(+0.01%)
Mar 22, 2019 45.88 45.96 45.47 45.52 10,345,996 -1.09(-2.33%)
Mar 21, 2019 46.37 46.61 46.33 46.60 10,020,095 -0.20(-0.42%)
Mar 20, 2019 46.61 47.01 46.40 46.80 4,828,854 +0.05(+0.11%)
Mar 19, 2019 46.94 46.97 46.66 46.75 3,630,516 +0.15(+0.33%)
Mar 18, 2019 46.48 46.60 46.40 46.59 2,755,060 +0.20(+0.42%)
Mar 15, 2019 46.21 46.42 46.21 46.40 6,048,113 +0.50(+1.09%)
Mar 14, 2019 45.88 46.00 45.84 45.90 3,173,611 +0.18(+0.39%)
Mar 13, 2019 45.46 45.74 45.44 45.72 3,356,506 +0.53(+1.18%)
Mar 12, 2019 45.15 45.26 45.13 45.18 2,639,878 -0.02(-0.04%)
Mar 11, 2019 44.83 45.20 44.82 45.20 2,776,998 +0.37(+0.83%)
Mar 08, 2019 44.59 44.84 44.57 44.83 4,482,837 +0.03(+0.06%)
Mar 07, 2019 45.27 45.30 44.80 44.80 5,055,222 -0.72(-1.59%)
Mar 06, 2019 45.74 45.74 41.98 45.52 3,151,117 -0.09(-0.20%)
Mar 05, 2019 45.53 45.70 45.46 45.62 3,627,496 +0.06(+0.13%)
Mar 04, 2019 45.78 45.82 45.39 45.56 4,689,001 -0.19(-0.41%)
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.