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 (%)
Aug 31, 2018 47.38 47.38 47.38 0 -0.51(-1.07%)
Aug 30, 2018 47.96 48.04 47.81 47.89 2,991,521 -0.47(-0.97%)
Aug 29, 2018 48.04 48.37 48.00 48.36 3,041,238 +0.24(+0.51%)
Aug 28, 2018 48.34 48.37 48.10 48.12 3,063,256 -0.07(-0.14%)
Aug 27, 2018 47.88 48.21 47.88 48.19 2,836,011 +0.60(+1.25%)
Aug 24, 2018 47.47 47.65 47.41 47.59 2,657,087 +0.41(+0.87%)
Aug 23, 2018 47.39 47.47 47.15 47.18 3,040,193 -0.32(-0.67%)
Aug 22, 2018 47.54 47.62 47.44 47.50 2,584,262 +0.16(+0.34%)
Aug 21, 2018 47.27 47.49 47.18 47.34 3,435,900 +0.51(+1.09%)
Aug 20, 2018 46.73 46.86 46.72 46.83 2,399,824 +0.34(+0.74%)
Aug 17, 2018 46.11 46.60 46.11 46.48 3,606,030 +0.26(+0.56%)
Aug 16, 2018 46.16 46.42 46.15 46.22 3,349,838 +0.35(+0.77%)
Aug 15, 2018 45.96 45.98 45.58 45.87 7,326,667 -0.79(-1.69%)
Aug 14, 2018 46.78 46.83 46.59 46.66 9,590,217 -0.12(-0.25%)
Aug 13, 2018 46.89 46.99 46.68 46.78 4,148,206 -0.14(-0.30%)
Aug 10, 2018 47.01 47.15 46.81 46.92 3,801,485 -1.08(-2.24%)
Aug 09, 2018 48.19 48.21 47.97 47.99 2,100,974 -0.16(-0.33%)
Aug 08, 2018 48.14 48.23 48.00 48.15 2,691,052 -0.03(-0.07%)
Aug 07, 2018 48.31 48.35 48.15 48.19 2,840,712 +0.34(+0.72%)
Aug 06, 2018 47.77 47.94 47.67 47.84 3,507,121 -0.26(-0.54%)
Aug 03, 2018 47.90 48.11 47.85 48.10 2,167,022 +0.10(+0.21%)
Aug 02, 2018 47.84 48.03 47.73 48.00 3,179,442 -0.42(-0.87%)
Aug 01, 2018 48.56 48.67 48.32 48.42 8,045,061 -0.34(-0.69%)
Jul 31, 2018 48.94 49.00 48.68 48.76 3,331,456 +0.13(+0.28%)
Jul 30, 2018 48.75 48.84 48.61 48.62 2,067,831 +0.14(+0.29%)
Jul 27, 2018 48.60 48.68 48.41 48.48 2,520,317 +0.10(+0.21%)
Jul 26, 2018 48.43 48.53 48.34 48.38 3,720,717 -0.31(-0.64%)
Jul 25, 2018 48.31 48.78 48.08 48.69 3,748,180 +0.37(+0.77%)
Jul 24, 2018 48.40 48.58 48.23 48.32 2,643,147 +0.28(+0.58%)
Jul 23, 2018 48.05 48.11 47.94 48.04 1,685,212 -0.09(-0.19%)
Jul 20, 2018 47.86 48.20 47.85 48.14 2,345,215 +0.28(+0.58%)
Jul 19, 2018 47.73 47.95 47.67 47.86 8,830,053 -0.13(-0.28%)
Jul 18, 2018 47.94 48.10 47.88 47.99 2,523,125 +0.04(+0.09%)
Jul 17, 2018 47.78 48.05 47.74 47.95 3,314,852 -0.04(-0.09%)
Jul 16, 2018 47.95 48.04 47.86 47.99 2,317,943 +0.04(+0.09%)
Jul 13, 2018 47.81 47.96 47.70 47.95 3,079,221 +0.08(+0.16%)
Jul 12, 2018 47.73 47.93 47.65 47.88 2,332,874 +0.45(+0.96%)
Jul 11, 2018 47.31 47.42 4,202,409 -0.90(-1.86%)
Jul 10, 2018 48.23 48.36 48.20 48.32 2,874,304 +0.13(+0.28%)
Jul 09, 2018 48.20 48.20 48.03 48.19 3,596,678 +0.32(+0.67%)
Jul 06, 2018 47.68 47.93 47.62 47.87 3,288,767 +0.24(+0.51%)
Jul 05, 2018 47.57 47.66 47.46 47.62 4,012,119 +0.63(+1.34%)
Jul 03, 2018 46.99 46.99 46.99 0 +0.22(+0.47%)
Jul 02, 2018 46.56 46.84 46.53 46.78 3,671,554 -0.38(-0.80%)
Jun 29, 2018 47.21 47.44 47.06 47.15 4,594,094 +0.50(+1.06%)
Jun 28, 2018 46.44 46.70 46.36 46.66 5,754,211 +0.09(+0.20%)
Jun 27, 2018 47.07 47.26 46.55 46.57 6,750,777 -0.40(-0.86%)
Jun 26, 2018 47.05 47.09 46.84 46.97 4,543,591 -0.04(-0.09%)
Jun 25, 2018 47.32 47.40 46.92 47.01 7,050,727 -0.69(-1.44%)
Jun 22, 2018 47.73 47.89 47.52 47.70 4,715,239 +0.64(+1.36%)
Jun 21, 2018 47.28 47.30 47.00 47.06 4,290,229 -0.40(-0.85%)
Jun 20, 2018 47.61 47.63 47.38 47.47 2,819,343 +0.01(+0.02%)
Jun 19, 2018 47.18 47.47 47.10 47.46 6,020,209 -0.40(-0.83%)
Jun 18, 2018 47.61 47.88 47.56 47.85 3,844,592 -0.41(-0.85%)
Jun 15, 2018 48.63 48.09 48.27 2,382,274 -0.36(-0.75%)
Jun 14, 2018 48.65 48.89 48.60 48.63 3,230,747 -0.04(-0.08%)
Jun 13, 2018 48.76 48.80 48.48 48.67 5,451,655 +0.12(+0.24%)
Jun 12, 2018 48.79 48.83 48.50 48.55 5,852,648 -0.30(-0.61%)
Jun 11, 2018 48.62 48.94 48.58 48.85 3,987,287 +0.48(+0.99%)
Jun 08, 2018 48.33 48.45 48.15 48.37 4,265,726 +0.06(+0.12%)
Jun 07, 2018 48.69 48.73 48.24 48.31 4,745,497 -0.31(-0.64%)
Jun 06, 2018 48.71 48.63 15,899,478 +0.46(+0.96%)
Jun 05, 2018 48.30 48.35 48.04 48.17 5,884,613 -0.09(-0.19%)
Jun 04, 2018 48.48 48.52 48.22 48.26 2,981,025 +0.11(+0.22%)
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.