Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.35 -0.11 (-0.16%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 54.39 54.51 53.57 53.84 13,189,118 -1.06(-1.92%)
Jan 28, 2021 54.81 55.23 54.75 54.89 6,842,987 +0.47(+0.86%)
Jan 27, 2021 54.54 55.03 54.07 54.43 7,097,459 -1.33(-2.38%)
Jan 26, 2021 55.77 55.83 55.54 55.75 2,685,740 +0.23(+0.41%)
Jan 25, 2021 55.31 55.55 54.95 55.53 2,663,854 -0.36(-0.65%)
Jan 22, 2021 55.76 56.03 55.72 55.89 3,604,098 -0.41(-0.72%)
Jan 21, 2021 56.25 56.30 55.90 56.29 2,272,944 +0.21(+0.37%)
Jan 20, 2021 55.89 56.09 55.74 56.09 2,848,626 +0.35(+0.63%)
Jan 19, 2021 55.76 55.77 55.46 55.73 3,353,559 +0.50(+0.90%)
Jan 15, 2021 55.51 55.60 54.98 55.24 2,898,980 -0.97(-1.73%)
Jan 14, 2021 55.89 56.33 55.89 56.21 3,353,963 +0.40(+0.71%)
Jan 13, 2021 55.85 55.99 55.67 55.81 2,142,479 -0.17(-0.31%)
Jan 12, 2021 55.72 56.01 55.49 55.99 3,668,884 +0.26(+0.47%)
Jan 11, 2021 55.43 55.88 55.43 55.72 2,845,225 -0.89(-1.58%)
Jan 08, 2021 56.60 56.66 56.06 56.62 5,617,661 +0.26(+0.46%)
Jan 07, 2021 56.24 56.42 56.15 56.36 2,508,666 +0.17(+0.30%)
Jan 06, 2021 55.83 56.51 55.76 56.18 5,485,731 +0.66(+1.19%)
Jan 05, 2021 55.09 55.65 55.04 55.53 3,175,704 +0.50(+0.90%)
Jan 04, 2021 55.77 55.86 54.71 55.03 4,732,413 +0.70(+1.29%)
Dec 31, 2020 54.33 54.33 54.33 2,763,410 -0.65(-1.18%)
Dec 30, 2020 55.24 55.36 54.93 54.98 2,763,410 -0.07(-0.13%)
Dec 29, 2020 55.32 55.37 54.89 55.05 2,282,423 +0.40(+0.73%)
Dec 28, 2020 54.81 54.89 54.57 54.65 2,153,553 +0.37(+0.68%)
Dec 24, 2020 54.25 54.32 54.07 54.28 1,611,382 +0.14(+0.25%)
Dec 23, 2020 54.00 54.20 53.92 54.15 3,133,623 +0.71(+1.33%)
Dec 22, 2020 53.43 53.51 53.27 53.43 2,975,996 -0.10(-0.19%)
Dec 21, 2020 52.71 53.66 52.51 53.53 6,333,221 -0.74(-1.37%)
Dec 18, 2020 54.52 54.53 54.19 54.27 4,194,567 -0.29(-0.53%)
Dec 17, 2020 54.61 54.75 54.49 54.56 3,260,806 +0.45(+0.83%)
Dec 16, 2020 54.01 54.20 53.80 54.11 2,699,968 +0.26(+0.48%)
Dec 15, 2020 53.44 53.85 53.30 53.85 3,259,497 +0.73(+1.37%)
Dec 14, 2020 53.49 53.53 53.08 53.13 2,048,425 +0.06(+0.12%)
Dec 11, 2020 52.94 53.14 52.74 53.06 2,840,973 -0.36(-0.67%)
Dec 10, 2020 53.06 53.59 53.06 53.42 3,773,065 -0.05(-0.10%)
Dec 09, 2020 53.77 53.78 53.14 53.48 6,151,927 -0.03(-0.05%)
Dec 08, 2020 53.17 53.52 53.16 53.50 2,812,247 +0.19(+0.35%)
Dec 07, 2020 53.36 53.51 53.23 53.32 3,971,088 -0.31(-0.58%)
Dec 04, 2020 53.60 53.75 53.49 53.63 4,220,231 +0.47(+0.89%)
Dec 03, 2020 53.23 53.41 53.04 53.15 4,614,040 +0.16(+0.30%)
Dec 02, 2020 52.77 53.09 52.71 52.99 6,238,381 -0.04(-0.08%)
Dec 01, 2020 52.57 53.06 52.54 53.04 5,854,900 +1.31(+2.53%)
Nov 30, 2020 52.79 52.81 51.72 51.73 5,410,586 -0.89(-1.69%)
Nov 27, 2020 52.36 52.67 52.36 52.62 4,213,983 +0.24(+0.46%)
Nov 25, 2020 52.13 52.46 52.06 52.37 3,952,547 +0.01(+0.02%)
Nov 24, 2020 51.93 52.38 51.88 52.37 11,187,322 +0.80(+1.55%)
Nov 23, 2020 51.82 51.86 51.32 51.57 3,128,813 -0.05(-0.10%)
Nov 20, 2020 51.54 51.71 51.46 51.62 2,915,175 -0.03(-0.05%)
Nov 19, 2020 51.28 51.67 51.14 51.65 4,621,791 +0.36(+0.70%)
Nov 18, 2020 51.70 51.82 51.28 51.29 2,425,284 -0.29(-0.56%)
Nov 17, 2020 51.46 51.68 51.27 51.58 2,792,543 -0.01(-0.02%)
Nov 16, 2020 51.62 51.64 51.28 51.59 4,918,992 +0.54(+1.05%)
Nov 13, 2020 50.70 51.07 50.68 51.05 5,726,468 +0.79(+1.57%)
Nov 12, 2020 50.62 50.80 50.13 50.26 5,224,352 -0.69(-1.35%)
Nov 11, 2020 50.82 50.99 50.71 50.95 4,687,561 +0.44(+0.87%)
Nov 10, 2020 50.55 50.78 50.34 50.51 10,936,114 +0.73(+1.46%)
Nov 09, 2020 50.65 50.71 49.73 49.78 10,145,899 +1.42(+2.93%)
Nov 06, 2020 48.50 48.57 48.27 48.37 4,437,368 +0.16(+0.33%)
Nov 05, 2020 48.16 48.34 47.90 48.21 7,227,960 +1.15(+2.44%)
Nov 04, 2020 46.76 47.52 46.54 47.06 7,532,720 +0.65(+1.39%)
Nov 03, 2020 46.07 46.60 46.05 46.41 4,811,514 +1.34(+2.96%)
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.