Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 45.62 45.75 45.22 45.59 303,551 +0.92(+2.06%)
Aug 30, 2007 44.33 45.04 44.24 44.67 125,270 -0.28(-0.63%)
Aug 29, 2007 44.24 44.96 44.11 44.95 198,833 +1.24(+2.85%)
Aug 28, 2007 44.37 44.61 43.57 43.71 208,783 -1.23(-2.73%)
Aug 27, 2007 45.13 45.13 44.85 44.93 207,967 -0.27(-0.60%)
Aug 24, 2007 44.58 45.28 44.55 45.20 304,367 +0.95(+2.15%)
Aug 23, 2007 44.75 44.75 44.07 44.25 346,123 -0.07(-0.17%)
Aug 22, 2007 44.07 44.35 43.85 44.33 725,196 +1.23(+2.84%)
Aug 21, 2007 43.11 43.50 43.09 43.10 405,823 -0.09(-0.21%)
Aug 20, 2007 43.74 43.93 42.98 43.19 524,079 -0.10(-0.23%)
Aug 17, 2007 43.28 43.70 42.72 43.29 396,525 +0.91(+2.14%)
Aug 16, 2007 42.25 42.57 41.24 42.38 1,076,377 -0.35(-0.82%)
Aug 15, 2007 43.16 43.78 42.73 42.73 639,562 -1.07(-2.44%)
Aug 14, 2007 44.64 44.71 43.71 43.80 1,215,022 -0.61(-1.37%)
Aug 13, 2007 44.85 44.86 44.33 44.41 230,314 +0.05(+0.11%)
Aug 10, 2007 44.08 44.55 43.80 44.36 537,454 -0.53(-1.17%)
Aug 09, 2007 44.69 45.61 44.69 44.88 650,491 -1.78(-3.82%)
Aug 08, 2007 46.11 46.71 46.11 46.67 412,347 +0.91(+1.98%)
Aug 07, 2007 45.21 46.03 45.01 45.76 255,922 +0.17(+0.38%)
Aug 06, 2007 45.29 45.66 44.91 45.59 267,340 +0.56(+1.24%)
Aug 03, 2007 45.33 45.83 45.03 45.03 323,614 -0.80(-1.74%)
Aug 02, 2007 45.67 45.85 45.41 45.83 403,213 +0.02(+0.05%)
Aug 01, 2007 45.41 46.15 44.91 45.80 466,337 +0.34(+0.74%)
Jul 31, 2007 45.95 46.14 45.40 45.47 323,940 +0.28(+0.62%)
Jul 30, 2007 45.45 45.55 44.91 45.18 627,492 +0.64(+1.45%)
Jul 27, 2007 45.28 45.40 44.54 44.54 480,039 -0.94(-2.08%)
Jul 26, 2007 46.03 46.14 44.77 45.48 792,235 -1.47(-3.13%)
Jul 25, 2007 48.19 48.19 46.53 46.96 244,015 -0.08(-0.17%)
Jul 24, 2007 47.82 47.82 46.91 47.04 365,534 -0.95(-1.98%)
Jul 23, 2007 48.18 48.30 47.97 47.99 226,888 +0.19(+0.40%)
Jul 20, 2007 48.32 48.35 47.56 47.80 226,236 -0.40(-0.83%)
Jul 19, 2007 48.59 48.63 48.19 48.19 319,862 +0.07(+0.14%)
Jul 18, 2007 48.24 48.37 47.78 48.13 244,178 -0.25(-0.51%)
Jul 17, 2007 48.49 48.61 48.33 48.37 360,477 +0.03(+0.06%)
Jul 16, 2007 48.59 48.75 48.34 48.34 250,540 -0.29(-0.59%)
Jul 13, 2007 48.73 48.76 48.54 48.63 185,458 -0.12(-0.24%)
Jul 12, 2007 48.11 48.81 48.11 48.75 221,995 +0.80(+1.68%)
Jul 11, 2007 47.69 47.94 47.55 47.94 200,627 +0.64(+1.36%)
Jul 10, 2007 47.79 47.88 47.21 47.30 290,176 -0.74(-1.53%)
Jul 09, 2007 48.08 48.13 47.93 48.03 229,009 +0.21(+0.44%)
Jul 06, 2007 47.64 47.91 47.52 47.83 205,358 +0.30(+0.63%)
Jul 05, 2007 47.71 47.78 47.28 47.53 209,109 -0.14(-0.30%)
Jul 03, 2007 47.51 47.69 47.51 47.67 367,981 +0.34(+0.71%)
Jul 02, 2007 47.08 47.42 47.07 47.33 294,580 +0.53(+1.14%)
Jun 29, 2007 46.83 47.00 46.46 46.80 302,736 +0.31(+0.67%)
Jun 28, 2007 46.48 46.82 46.48 46.48 305,998 +0.13(+0.29%)
Jun 27, 2007 45.86 46.41 45.84 46.35 435,672 +0.28(+0.61%)
Jun 26, 2007 46.50 46.56 46.07 46.07 532,234 -0.14(-0.31%)
Jun 25, 2007 46.29 46.78 46.15 46.21 227,704 -0.03(-0.07%)
Jun 22, 2007 46.76 46.76 46.14 46.24 532,071 -0.62(-1.32%)
Jun 21, 2007 46.59 47.03 46.36 46.86 213,350 +0.26(+0.57%)
Jun 20, 2007 47.41 47.41 46.55 46.59 224,442 -0.61(-1.30%)
Jun 19, 2007 47.07 47.21 46.90 47.21 317,579 +0.20(+0.43%)
Jun 18, 2007 47.24 47.24 46.97 47.00 246,462 +0.04(+0.09%)
Jun 15, 2007 46.96 47.14 46.88 46.96 334,379 +0.72(+1.56%)
Jun 14, 2007 45.89 46.31 45.87 46.24 327,202 +0.36(+0.78%)
Jun 13, 2007 45.41 45.89 45.41 45.88 326,061 +0.72(+1.60%)
Jun 12, 2007 45.61 45.82 45.15 45.16 234,065 -0.76(-1.66%)
Jun 11, 2007 45.62 46.12 45.59 45.92 321,004 +0.06(+0.12%)
Jun 08, 2007 45.34 45.94 45.27 45.86 194,266 +0.62(+1.37%)
Jun 07, 2007 45.94 46.18 45.17 45.24 563,715 -1.10(-2.38%)
Jun 06, 2007 46.85 46.85 46.23 46.35 553,276 -0.71(-1.51%)
Jun 05, 2007 47.38 47.39 46.87 47.06 346,939 -0.46(-0.97%)
Jun 04, 2007 47.34 47.52 47.33 47.52 328,181 +0.30(+0.64%)
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.