Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

69.83 -0.17 (-0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 59.90 60.15 59.85 59.46 11,718,104 -0.44(-0.73%)
Nov 29, 2021 60.05 60.05 59.57 59.89 6,117,687 +0.42(+0.70%)
Nov 26, 2021 59.93 60.02 59.29 59.47 7,894,232 -1.49(-2.44%)
Nov 24, 2021 60.42 60.98 60.42 60.96 6,718,889 -0.39(-0.64%)
Nov 23, 2021 61.33 61.57 61.01 61.35 5,755,779 -0.22(-0.35%)
Nov 22, 2021 61.91 62.11 61.57 61.57 5,877,838 -0.50(-0.80%)
Nov 19, 2021 62.36 62.39 62.03 62.07 3,574,239 -0.83(-1.33%)
Nov 18, 2021 62.81 62.91 62.85 62.90 3,672,331 +0.06(+0.10%)
Nov 17, 2021 62.81 62.90 62.72 62.84 5,934,565 +0.08(+0.13%)
Nov 16, 2021 62.90 62.98 62.73 62.76 5,256,508 -0.14(-0.22%)
Nov 15, 2021 63.24 63.25 62.84 62.89 3,372,155 -0.21(-0.33%)
Nov 12, 2021 63.02 63.17 62.93 63.10 4,454,295 +0.16(+0.26%)
Nov 11, 2021 62.96 63.08 62.87 62.94 2,682,288 +0.23(+0.36%)
Nov 10, 2021 63.27 62.64 62.71 4,338,537 -0.73(-1.16%)
Nov 09, 2021 63.68 63.71 63.29 63.45 10,155,117 -0.05(-0.09%)
Nov 08, 2021 63.55 63.66 63.41 63.50 2,433,269 +0.06(+0.10%)
Nov 05, 2021 63.34 63.44 63.14 63.44 5,063,144 +0.12(+0.19%)
Nov 04, 2021 63.31 63.33 63.09 63.32 5,268,062 -0.20(-0.31%)
Nov 03, 2021 62.96 63.57 62.86 63.52 6,387,209 +0.61(+0.97%)
Nov 02, 2021 62.90 63.01 62.84 62.91 4,058,535 -0.15(-0.24%)
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.