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 (%)
Apr 29, 2022 55.24 55.57 54.44 54.46 9,780,998 -0.68(-1.23%)
Apr 28, 2022 54.77 55.24 54.20 55.14 9,314,598 +0.70(+1.28%)
Apr 27, 2022 54.29 54.79 54.00 54.44 9,327,457 +0.25(+0.46%)
Apr 26, 2022 55.52 55.57 54.18 54.19 11,539,596 -1.84(-3.28%)
Apr 25, 2022 55.77 56.11 55.24 56.02 10,011,666 -0.46(-0.81%)
Apr 22, 2022 57.36 57.36 56.44 56.48 8,030,145 -0.89(-1.54%)
Apr 21, 2022 58.59 58.70 57.23 57.37 11,612,577 -0.54(-0.93%)
Apr 20, 2022 57.93 58.10 57.73 57.91 5,180,846 +0.48(+0.83%)
Apr 19, 2022 56.89 57.47 56.88 57.43 6,985,374 +0.25(+0.44%)
Apr 18, 2022 57.20 57.65 57.08 57.18 3,103,723 -0.21(-0.37%)
Apr 14, 2022 57.63 57.77 57.30 57.39 5,110,183 -0.26(-0.45%)
Apr 13, 2022 56.97 57.67 56.90 57.66 5,967,268 +0.67(+1.18%)
Apr 12, 2022 57.59 57.67 56.84 56.98 4,130,728 -0.41(-0.72%)
Apr 11, 2022 57.77 57.99 57.36 57.39 6,551,718 -0.50(-0.87%)
Apr 08, 2022 57.60 58.11 57.52 57.90 6,615,419 +0.06(+0.10%)
Apr 07, 2022 57.79 57.98 57.24 57.84 7,865,735 +0.29(+0.50%)
Apr 06, 2022 57.49 57.86 57.13 57.55 13,179,730 -0.65(-1.12%)
Apr 05, 2022 58.55 58.84 58.08 58.21 7,740,100 -0.60(-1.01%)
Apr 04, 2022 58.58 58.92 58.51 58.80 4,441,851 +0.04(+0.06%)
Apr 01, 2022 58.49 58.79 58.30 58.77 7,929,780 +0.68(+1.17%)
Mar 31, 2022 58.77 58.99 58.07 58.08 11,270,563 -1.17(-1.97%)
Mar 30, 2022 59.23 59.49 59.05 59.25 16,404,536 -0.25(-0.42%)
Mar 29, 2022 59.56 59.74 58.92 59.50 10,299,853 +1.47(+2.54%)
Mar 28, 2022 57.79 58.07 57.49 58.03 9,143,068 +0.13(+0.23%)
Mar 25, 2022 57.96 58.06 57.50 57.90 10,199,635 +0.04(+0.06%)
Mar 24, 2022 57.62 57.89 57.41 57.86 9,125,696 +0.34(+0.58%)
Mar 23, 2022 57.62 57.89 57.48 57.53 5,806,486 -1.09(-1.86%)
Mar 22, 2022 58.35 58.67 58.29 58.62 6,059,832 +0.76(+1.32%)
Mar 21, 2022 58.16 58.23 57.57 57.85 6,705,109 -0.58(-0.99%)
Mar 18, 2022 57.20 58.47 57.10 58.43 8,055,102 +0.47(+0.82%)
Mar 17, 2022 57.16 58.14 57.06 57.96 7,149,359 +0.37(+0.65%)
Mar 16, 2022 56.60 57.58 56.15 57.58 10,808,068 +2.18(+3.93%)
Mar 15, 2022 55.16 55.49 54.81 55.41 7,386,713 +0.41(+0.74%)
Mar 14, 2022 55.21 55.68 54.84 55.00 11,759,599 +0.96(+1.77%)
Mar 11, 2022 55.23 55.27 53.94 54.04 9,867,371 -0.34(-0.62%)
Mar 10, 2022 54.54 54.94 54.13 54.37 9,835,533 -1.24(-2.23%)
Mar 09, 2022 54.60 56.09 54.46 55.61 18,703,350 +2.82(+5.34%)
Mar 08, 2022 52.61 53.98 51.85 52.79 23,022,012 +1.22(+2.36%)
Mar 07, 2022 53.20 53.38 51.28 51.57 20,772,822 -1.76(-3.30%)
Mar 04, 2022 53.83 53.87 52.77 53.33 19,399,040 -2.35(-4.23%)
Mar 03, 2022 56.94 56.99 55.52 55.69 13,590,411 -1.65(-2.87%)
Mar 02, 2022 56.95 57.55 56.76 57.33 8,927,093 +0.87(+1.55%)
Mar 01, 2022 57.73 57.89 56.08 56.46 8,983,474 -1.54(-2.65%)
Feb 28, 2022 58.01 58.92 57.70 57.99 11,435,017 -1.41(-2.38%)
Feb 25, 2022 58.42 59.42 58.59 59.41 10,882,163 +1.74(+3.02%)
Feb 24, 2022 56.07 57.86 56.02 57.67 17,378,976 -1.15(-1.96%)
Feb 23, 2022 60.02 60.08 58.71 58.82 12,211,209 -0.46(-0.77%)
Feb 22, 2022 59.36 59.81 58.82 59.28 8,832,652 -0.94(-1.56%)
Feb 18, 2022 60.22 0 -0.35(-0.58%)
Feb 17, 2022 61.10 61.16 60.51 60.57 7,546,408 -1.08(-1.75%)
Feb 16, 2022 61.15 61.79 61.13 61.65 6,902,893 +0.20(+0.33%)
Feb 15, 2022 61.00 61.45 60.92 61.45 7,377,674 +1.39(+2.31%)
Feb 14, 2022 60.19 60.33 59.61 60.06 13,073,816 -0.60(-0.98%)
Feb 11, 2022 61.76 62.00 60.46 60.66 14,588,514 -1.15(-1.87%)
Feb 10, 2022 61.73 62.70 61.69 61.81 10,261,753 -0.80(-1.28%)
Feb 09, 2022 62.49 62.62 62.36 62.61 9,174,037 +1.04(+1.69%)
Feb 08, 2022 61.19 61.62 61.00 61.57 5,346,924 +0.21(+0.35%)
Feb 07, 2022 61.24 61.63 61.20 61.35 5,717,730 +0.04(+0.06%)
Feb 04, 2022 61.06 61.61 60.88 61.32 8,931,694 -0.16(-0.26%)
Feb 03, 2022 61.79 61.39 61.47 7,251,400 -0.87(-1.39%)
Feb 02, 2022 62.40 62.41 62.02 62.34 7,219,473 +0.36(+0.59%)
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.