Indicators

Europe ETF FTSE Vanguard (NY: VGK )

68.93 +0.31 (+0.45%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	47.65	47.82	47.59	47.71	3,678,131	+0.32(+0.68%)
Jun 27, 2019	47.45	47.48	47.38	47.39	2,200,898	+0.01(+0.02%)
Jun 26, 2019	47.47	47.52	47.37	47.38	2,012,184	+0.08(+0.17%)
Jun 25, 2019	47.66	47.69	47.30	47.31	10,760,756	-0.36(-0.75%)
Jun 24, 2019	47.69	47.76	47.63	47.66	5,573,929	+0.10(+0.22%)
Jun 21, 2019	47.47	47.68	47.42	47.56	10,396,962	-0.03(-0.07%)
Jun 20, 2019	47.72	47.76	47.45	47.59	2,872,544	+0.43(+0.92%)
Jun 19, 2019	46.98	47.28	46.97	47.16	3,522,885	+0.19(+0.41%)
Jun 18, 2019	46.72	47.01	46.72	46.97	7,735,465	+0.71(+1.54%)
Jun 17, 2019	46.29	46.41	46.22	46.25	7,742,417	-0.05(-0.11%)
Jun 14, 2019	46.36	46.37	46.27	46.31	2,801,236	-0.38(-0.82%)
Jun 13, 2019	46.80	46.81	46.64	46.69	1,774,894	+0.05(+0.11%)
Jun 12, 2019	46.81	46.90	46.64	46.64	1,969,344	-0.31(-0.65%)
Jun 11, 2019	47.03	47.10	46.84	46.95	3,778,343	+0.30(+0.64%)
Jun 10, 2019	46.60	46.75	46.57	46.65	4,622,498	+0.07(+0.15%)
Jun 07, 2019	46.41	46.72	46.41	46.58	2,779,683	+0.61(+1.32%)
Jun 06, 2019	45.91	46.07	45.80	45.97	4,983,717	+0.24(+0.52%)
Jun 05, 2019	45.96	45.96	45.69	45.73	2,525,604	-0.02(-0.04%)
Jun 04, 2019	45.61	45.77	45.48	45.75	4,494,958	+0.57(+1.27%)

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.