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 30, 2021 62.92 63.02 62.60 62.74 3,423,889 -0.29(-0.47%)
Jul 29, 2021 63.11 63.19 62.99 63.03 2,580,254 +0.49(+0.78%)
Jul 28, 2021 62.18 62.61 62.13 62.54 2,977,515 +0.32(+0.52%)
Jul 27, 2021 62.14 62.27 61.88 62.22 6,473,000 -0.14(-0.22%)
Jul 26, 2021 62.15 62.38 62.15 62.36 3,898,771 +0.24(+0.38%)
Jul 23, 2021 62.11 62.25 61.97 62.12 2,566,088 +0.53(+0.86%)
Jul 22, 2021 61.81 61.82 61.38 61.59 4,333,770 +0.10(+0.16%)
Jul 21, 2021 60.99 61.52 60.94 61.49 4,522,501 +1.15(+1.91%)
Jul 20, 2021 59.71 60.44 59.62 60.34 10,411,186 +0.36(+0.60%)
Jul 19, 2021 60.04 60.16 59.70 59.98 12,783,134 -1.25(-2.03%)
Jul 16, 2021 61.67 61.67 61.13 61.23 4,830,228 -0.41(-0.67%)
Jul 15, 2021 61.70 61.85 61.41 61.64 5,922,308 -0.67(-1.07%)
Jul 14, 2021 62.37 62.40 62.17 62.31 4,788,607 +0.10(+0.16%)
Jul 13, 2021 62.29 62.40 62.11 62.21 3,098,227 -0.39(-0.63%)
Jul 12, 2021 62.31 62.62 62.26 62.60 5,247,501 +0.30(+0.49%)
Jul 09, 2021 61.77 62.30 61.77 62.30 4,661,362 +0.97(+1.58%)
Jul 08, 2021 61.20 61.44 60.95 61.33 5,919,240 -0.80(-1.28%)
Jul 07, 2021 61.98 62.19 61.74 62.12 4,280,160 +0.38(+0.62%)
Jul 06, 2021 62.19 62.19 61.50 61.74 5,768,969 -0.39(-0.63%)
Jul 02, 2021 61.94 62.13 61.74 62.13 3,875,558 +0.17(+0.28%)
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.