Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.30 -0.16 (-0.24%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 43.97 44.69 43.92 44.10 7,008,541 +0.06(+0.13%)
Sep 29, 2022 43.80 44.09 43.29 44.04 10,961,597 -0.65(-1.45%)
Sep 28, 2022 43.40 44.79 43.22 44.69 9,798,821 +1.20(+2.77%)
Sep 27, 2022 44.09 44.32 43.17 43.48 10,039,679 -0.21(-0.48%)
Sep 26, 2022 44.01 44.46 43.48 43.69 8,589,122 -0.75(-1.68%)
Sep 23, 2022 45.03 45.03 44.11 44.44 7,856,860 -1.84(-3.98%)
Sep 22, 2022 46.63 46.71 46.03 46.28 5,247,054 -0.27(-0.57%)
Sep 21, 2022 47.21 47.63 46.55 46.55 5,279,854 -0.60(-1.28%)
Sep 20, 2022 47.35 47.47 46.84 47.15 4,724,784 -1.08(-2.24%)
Sep 19, 2022 47.46 48.26 47.46 48.23 4,482,105 +0.10(+0.21%)
Sep 16, 2022 47.95 48.31 47.79 48.13 5,537,085 -0.39(-0.80%)
Sep 15, 2022 48.61 49.03 48.43 48.52 3,203,625 -0.48(-0.97%)
Sep 14, 2022 48.90 49.20 48.69 49.00 4,277,699 +0.06(+0.12%)
Sep 13, 2022 49.81 50.12 48.91 48.94 5,325,477 -1.83(-3.60%)
Sep 12, 2022 50.67 51.02 50.65 50.77 4,253,626 +0.90(+1.81%)
Sep 09, 2022 49.51 49.86 49.50 49.86 6,278,585 +1.43(+2.95%)
Sep 08, 2022 47.81 48.53 47.72 48.43 7,327,494 -0.20(-0.41%)
Sep 07, 2022 47.73 48.63 47.73 48.63 5,681,504 +0.67(+1.39%)
Sep 06, 2022 48.27 48.48 47.77 47.97 6,864,448 +0.25(+0.52%)
Sep 02, 2022 48.62 49.05 47.57 47.72 8,790,949 -0.32(-0.67%)
Sep 01, 2022 47.96 48.08 47.44 48.04 4,863,610 -0.78(-1.60%)
Aug 31, 2022 49.17 49.37 48.81 48.82 3,829,209 -0.43(-0.87%)
Aug 30, 2022 49.93 49.97 49.11 49.25 3,641,711 -0.34(-0.69%)
Aug 29, 2022 49.48 49.82 49.42 49.59 4,024,667 +0.06(+0.12%)
Aug 26, 2022 51.11 51.15 49.51 49.54 5,574,519 -1.52(-2.98%)
Aug 25, 2022 50.63 51.08 50.51 51.06 2,555,461 +0.49(+0.96%)
Aug 24, 2022 50.29 50.76 50.20 50.58 2,128,593 +0.10(+0.21%)
Aug 23, 2022 50.36 50.87 50.31 50.47 4,616,845 +0.04(+0.08%)
Aug 22, 2022 50.84 50.86 50.35 50.43 3,740,066 -1.19(-2.30%)
Aug 19, 2022 51.91 51.96 51.53 51.62 3,571,111 -0.71(-1.36%)
Aug 18, 2022 52.53 52.54 52.19 52.34 3,712,800 -0.26(-0.49%)
Aug 17, 2022 52.55 52.89 52.31 52.59 4,327,458 -0.54(-1.02%)
Aug 16, 2022 52.80 53.25 52.80 53.13 3,669,004 +0.08(+0.14%)
Aug 15, 2022 52.99 53.13 52.87 53.06 3,687,689 -0.54(-1.01%)
Aug 12, 2022 53.23 53.60 53.07 53.60 3,253,693 +0.31(+0.59%)
Aug 11, 2022 53.54 53.69 53.18 53.29 2,817,273 -0.09(-0.16%)
Aug 10, 2022 53.30 53.59 53.08 53.37 3,649,827 +1.21(+2.32%)
Aug 09, 2022 52.42 52.56 52.09 52.16 5,480,275 -0.25(-0.47%)
Aug 08, 2022 52.66 52.86 52.27 52.41 4,059,093 +0.19(+0.36%)
Aug 05, 2022 51.90 52.34 51.87 52.22 3,636,622 -0.53(-1.01%)
Aug 04, 2022 52.56 52.82 52.44 52.75 4,574,003 +0.40(+0.76%)
Aug 03, 2022 52.28 52.43 51.93 52.35 7,325,188 +0.53(+1.03%)
Aug 02, 2022 52.28 52.40 51.82 51.82 4,520,894 -0.86(-1.63%)
Aug 01, 2022 52.64 52.94 52.43 52.68 2,989,667 -0.09(-0.16%)
Jul 29, 2022 52.20 52.82 52.02 52.76 5,154,067 +0.85(+1.63%)
Jul 28, 2022 51.49 52.00 51.13 51.92 4,112,539 +0.29(+0.55%)
Jul 27, 2022 50.89 51.72 50.70 51.63 4,919,706 +1.22(+2.42%)
Jul 26, 2022 50.71 50.79 50.38 50.41 4,834,109 -0.83(-1.62%)
Jul 25, 2022 51.33 51.37 50.96 51.24 4,904,613 +0.49(+0.96%)
Jul 22, 2022 51.10 51.45 50.55 50.76 4,927,352 -0.23(-0.45%)
Jul 21, 2022 50.31 51.03 50.18 50.98 5,357,664 +0.64(+1.27%)
Jul 20, 2022 50.68 50.82 50.08 50.35 7,015,051 -0.60(-1.18%)
Jul 19, 2022 50.43 51.00 50.41 50.95 8,798,370 +1.61(+3.26%)
Jul 18, 2022 49.82 50.04 49.24 49.34 8,649,417 +0.30(+0.60%)
Jul 15, 2022 48.54 49.10 48.32 49.04 9,647,809 +0.92(+1.92%)
Jul 14, 2022 47.68 48.16 47.33 48.12 5,334,699 -0.81(-1.65%)
Jul 13, 2022 48.28 49.15 48.24 48.93 6,148,560 +0.02(+0.04%)
Jul 12, 2022 48.84 49.39 48.81 48.91 5,842,549 -0.03(-0.06%)
Jul 11, 2022 49.16 49.34 48.89 48.94 4,210,965 -0.81(-1.63%)
Jul 08, 2022 49.57 49.94 49.32 49.75 2,982,834 +0.04(+0.08%)
Jul 07, 2022 49.32 49.71 49.30 49.71 4,437,468 +0.76(+1.55%)
Jul 06, 2022 48.73 49.06 48.48 48.95 8,797,339 +0.10(+0.21%)
Jul 05, 2022 48.33 48.86 48.05 48.84 9,984,865 -1.45(-2.88%)
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.