Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

69.83 -0.17 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 52.92 53.60 52.34 53.45 7,076,858 +1.03(+1.96%)
Nov 29, 2022 52.46 52.75 52.29 52.42 3,152,635 +0.12(+0.23%)
Nov 28, 2022 52.82 53.02 52.24 52.30 5,322,293 -0.86(-1.61%)
Nov 25, 2022 52.92 53.25 52.86 53.15 1,543,412 +0.36(+0.68%)
Nov 23, 2022 52.32 52.91 52.31 52.80 4,398,606 +0.59(+1.14%)
Nov 22, 2022 51.77 52.21 51.69 52.20 4,335,033 +0.70(+1.35%)
Nov 21, 2022 51.46 51.61 51.26 51.51 4,109,983 -0.38(-0.73%)
Nov 18, 2022 52.00 52.02 51.69 51.88 3,929,752 +0.22(+0.42%)
Nov 17, 2022 51.03 51.70 50.99 51.67 3,750,920 -0.07(-0.13%)
Nov 16, 2022 51.91 52.02 51.56 51.73 4,658,742 -0.09(-0.18%)
Nov 15, 2022 52.45 52.54 51.20 51.83 6,842,025 +0.22(+0.42%)
Nov 14, 2022 51.85 52.18 51.61 51.61 4,329,124 -0.60(-1.15%)
Nov 11, 2022 51.57 52.32 51.38 52.21 7,110,596 +1.02(+1.99%)
Nov 10, 2022 50.49 51.22 50.16 51.20 9,057,706 +2.82(+5.84%)
Nov 09, 2022 48.69 49.05 48.37 48.37 5,769,410 -0.65(-1.32%)
Nov 08, 2022 48.66 49.29 48.58 49.02 4,603,696 +0.55(+1.13%)
Nov 07, 2022 48.46 48.67 48.22 48.48 4,057,152 +0.25(+0.53%)
Nov 04, 2022 47.73 48.26 47.36 48.22 7,106,552 +2.12(+4.59%)
Nov 03, 2022 45.83 46.34 45.81 46.10 4,388,356 -0.49(-1.05%)
Nov 02, 2022 47.38 46.59 46.59 6,298,041 -0.86(-1.80%)
Nov 01, 2022 48.04 48.07 47.22 47.45 5,485,560 +0.36(+0.76%)
Oct 31, 2022 47.04 47.25 46.99 47.09 8,425,980 -0.57(-1.20%)
Oct 28, 2022 47.08 47.67 46.96 47.67 3,858,420 +0.52(+1.10%)
Oct 27, 2022 47.38 47.82 47.10 47.15 4,979,294 -0.40(-0.85%)
Oct 26, 2022 47.01 47.89 47.00 47.55 5,442,753 +0.51(+1.08%)
Oct 25, 2022 46.26 47.06 46.22 47.05 5,801,550 +1.13(+2.46%)
Oct 24, 2022 45.72 46.16 45.49 45.92 6,140,436 +0.32(+0.70%)
Oct 21, 2022 44.38 45.61 44.25 45.60 6,683,636 +0.80(+1.79%)
Oct 20, 2022 44.85 45.45 44.64 44.80 4,960,039 -0.04(-0.08%)
Oct 19, 2022 45.03 45.23 44.53 44.83 6,747,659 -0.83(-1.81%)
Oct 18, 2022 45.92 46.00 45.27 45.66 7,075,939 +0.55(+1.21%)
Oct 17, 2022 44.93 45.33 44.93 45.12 8,547,546 +1.46(+3.34%)
Oct 14, 2022 44.63 44.82 43.62 43.66 8,477,655 -0.66(-1.49%)
Oct 13, 2022 42.44 44.53 42.34 44.32 11,216,797 +1.21(+2.82%)
Oct 12, 2022 43.14 43.38 42.98 43.10 5,070,881 -0.06(-0.13%)
Oct 11, 2022 43.43 43.99 43.03 43.16 7,575,473 -0.57(-1.31%)
Oct 10, 2022 43.98 44.07 43.44 43.73 7,826,438 -0.19(-0.43%)
Oct 07, 2022 44.48 44.52 43.75 43.92 6,983,057 -0.84(-1.87%)
Oct 06, 2022 45.10 45.33 44.72 44.76 6,760,654 -1.00(-2.18%)
Oct 05, 2022 45.53 46.05 45.16 45.76 6,022,703 -0.72(-1.56%)
Oct 04, 2022 45.84 46.54 45.79 46.48 11,057,232 +2.06(+4.64%)
Oct 03, 2022 43.91 44.58 43.72 44.42 8,350,429 +0.99(+2.28%)
Sep 30, 2022 43.31 44.02 43.26 43.43 7,115,591 +0.06(+0.13%)
Sep 29, 2022 43.14 43.42 42.64 43.38 11,129,028 -0.64(-1.45%)
Sep 28, 2022 42.75 44.12 42.57 44.02 9,948,491 +1.19(+2.77%)
Sep 27, 2022 43.42 43.65 42.52 42.83 10,193,027 -0.21(-0.48%)
Sep 26, 2022 43.35 43.79 42.83 43.04 8,720,315 -0.73(-1.68%)
Sep 23, 2022 44.35 44.35 43.45 43.77 7,976,868 -1.82(-3.98%)
Sep 22, 2022 45.93 46.01 45.33 45.59 5,327,199 -0.26(-0.57%)
Sep 21, 2022 46.50 46.91 45.85 45.85 5,360,500 -0.59(-1.28%)
Sep 20, 2022 46.64 46.76 46.13 46.44 4,796,951 -1.06(-2.24%)
Sep 19, 2022 46.74 47.53 46.74 47.51 4,550,566 +0.10(+0.21%)
Sep 16, 2022 47.23 47.58 47.07 47.41 5,621,705 -0.38(-0.80%)
Sep 15, 2022 47.87 48.30 47.71 47.79 3,252,584 -0.47(-0.97%)
Sep 14, 2022 48.16 48.45 47.96 48.26 4,343,073 +0.06(+0.12%)
Sep 13, 2022 49.06 49.36 48.17 48.20 5,406,863 -1.80(-3.60%)
Sep 12, 2022 49.91 50.25 49.88 50.00 4,318,632 +0.89(+1.81%)
Sep 09, 2022 48.76 49.11 48.75 49.11 6,374,537 +1.41(+2.95%)
Sep 08, 2022 47.09 47.80 47.00 47.71 7,439,476 -0.20(-0.41%)
Sep 07, 2022 47.01 47.90 47.01 47.90 5,768,332 +0.66(+1.39%)
Sep 06, 2022 47.55 47.75 47.05 47.25 6,969,354 +0.24(+0.52%)
Sep 02, 2022 47.88 48.31 46.85 47.00 8,925,297 -0.32(-0.67%)
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.