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 (%)
Jul 31, 2018 48.94 49.00 48.68 48.76 3,331,456 +0.13(+0.28%)
Jul 30, 2018 48.75 48.84 48.61 48.62 2,067,831 +0.14(+0.29%)
Jul 27, 2018 48.60 48.68 48.41 48.48 2,520,317 +0.10(+0.21%)
Jul 26, 2018 48.43 48.53 48.34 48.38 3,720,717 -0.31(-0.64%)
Jul 25, 2018 48.31 48.78 48.08 48.69 3,748,180 +0.37(+0.77%)
Jul 24, 2018 48.40 48.58 48.23 48.32 2,643,147 +0.28(+0.58%)
Jul 23, 2018 48.05 48.11 47.94 48.04 1,685,212 -0.09(-0.19%)
Jul 20, 2018 47.86 48.20 47.85 48.14 2,345,215 +0.28(+0.58%)
Jul 19, 2018 47.73 47.95 47.67 47.86 8,830,053 -0.13(-0.28%)
Jul 18, 2018 47.94 48.10 47.88 47.99 2,523,125 +0.04(+0.09%)
Jul 17, 2018 47.78 48.05 47.74 47.95 3,314,852 -0.04(-0.09%)
Jul 16, 2018 47.95 48.04 47.86 47.99 2,317,943 +0.04(+0.09%)
Jul 13, 2018 47.81 47.96 47.70 47.95 3,079,221 +0.08(+0.16%)
Jul 12, 2018 47.73 47.93 47.65 47.88 2,332,874 +0.45(+0.96%)
Jul 11, 2018 47.31 47.42 4,202,409 -0.90(-1.86%)
Jul 10, 2018 48.23 48.36 48.20 48.32 2,874,304 +0.13(+0.28%)
Jul 09, 2018 48.20 48.20 48.03 48.19 3,596,678 +0.32(+0.67%)
Jul 06, 2018 47.68 47.93 47.62 47.87 3,288,767 +0.24(+0.51%)
Jul 05, 2018 47.57 47.66 47.46 47.62 4,012,119 +0.63(+1.34%)
Jul 03, 2018 46.99 46.99 46.99 0 +0.22(+0.47%)
Jul 02, 2018 46.56 46.84 46.53 46.78 3,671,554 -0.38(-0.80%)
Jun 29, 2018 47.21 47.44 47.06 47.15 4,594,094 +0.50(+1.06%)
Jun 28, 2018 46.44 46.70 46.36 46.66 5,754,211 +0.09(+0.20%)
Jun 27, 2018 47.07 47.26 46.55 46.57 6,750,777 -0.40(-0.86%)
Jun 26, 2018 47.05 47.09 46.84 46.97 4,543,591 -0.04(-0.09%)
Jun 25, 2018 47.32 47.40 46.92 47.01 7,050,727 -0.69(-1.44%)
Jun 22, 2018 47.73 47.89 47.52 47.70 4,715,239 +0.64(+1.36%)
Jun 21, 2018 47.28 47.30 47.00 47.06 4,290,229 -0.40(-0.85%)
Jun 20, 2018 47.61 47.63 47.38 47.47 2,819,343 +0.01(+0.02%)
Jun 19, 2018 47.18 47.47 47.10 47.46 6,020,209 -0.40(-0.83%)
Jun 18, 2018 47.61 47.88 47.56 47.85 3,844,592 -0.41(-0.85%)
Jun 15, 2018 48.63 48.09 48.27 2,382,274 -0.36(-0.75%)
Jun 14, 2018 48.65 48.89 48.60 48.63 3,230,747 -0.04(-0.08%)
Jun 13, 2018 48.76 48.80 48.48 48.67 5,451,655 +0.12(+0.24%)
Jun 12, 2018 48.79 48.83 48.50 48.55 5,852,648 -0.30(-0.61%)
Jun 11, 2018 48.62 48.94 48.58 48.85 3,987,287 +0.48(+0.99%)
Jun 08, 2018 48.33 48.45 48.15 48.37 4,265,726 +0.06(+0.12%)
Jun 07, 2018 48.69 48.73 48.24 48.31 4,745,497 -0.31(-0.64%)
Jun 06, 2018 48.71 48.63 15,899,478 +0.46(+0.96%)
Jun 05, 2018 48.30 48.35 48.04 48.17 5,884,613 -0.09(-0.19%)
Jun 04, 2018 48.48 48.52 48.22 48.26 2,981,025 +0.11(+0.22%)
Jun 01, 2018 48.14 48.22 47.89 48.15 4,601,173 +0.40(+0.85%)
May 31, 2018 47.79 47.88 47.40 47.75 10,067,261 -0.16(-0.33%)
May 30, 2018 47.60 48.03 47.45 47.90 7,577,420 +0.85(+1.80%)
May 29, 2018 47.38 47.57 46.83 47.05 6,904,591 -1.37(-2.82%)
May 25, 2018 48.42 48.42 48.42 0 -0.42(-0.86%)
May 24, 2018 48.89 48.92 48.55 48.84 4,164,421 -0.12(-0.24%)
May 23, 2018 48.92 48.98 48.70 48.96 4,303,166 -0.70(-1.41%)
May 22, 2018 49.76 49.86 49.62 49.66 2,234,099 +0.01(+0.02%)
May 21, 2018 49.63 49.68 49.51 49.65 1,932,484 +0.35(+0.70%)
May 18, 2018 49.34 49.43 49.25 49.30 2,697,502 -0.22(-0.45%)
May 17, 2018 49.43 49.61 49.37 49.53 7,643,533 +0.16(+0.33%)
May 16, 2018 49.20 49.39 49.11 49.36 9,301,046 +0.07(+0.15%)
May 15, 2018 49.22 49.45 49.07 49.29 2,923,373 -0.32(-0.65%)
May 14, 2018 49.71 49.78 49.55 49.61 3,421,360 -0.02(-0.05%)
May 11, 2018 49.64 49.74 49.57 49.63 2,128,509 +0.09(+0.18%)
May 10, 2018 49.37 49.55 49.24 49.54 1,984,269 +0.26(+0.52%)
May 09, 2018 49.10 49.39 49.08 49.29 2,841,578 +0.31(+0.64%)
May 08, 2018 48.76 48.97 48.66 48.97 3,149,586 -0.04(-0.08%)
May 07, 2018 49.04 49.21 48.95 49.01 6,400,880 -0.41(-0.83%)
May 04, 2018 48.51 49.43 48.48 49.43 2,935,948 +0.54(+1.10%)
May 03, 2018 48.84 48.93 48.47 48.89 4,850,206 +0.20(+0.41%)
May 02, 2018 49.06 49.09 48.67 48.69 5,283,167 +0.03(+0.07%)
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.