Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

70.00 UNCHANGED
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 56.32 56.47 56.15 56.20 3,756,907 -0.09(-0.16%)
Mar 30, 2021 56.09 56.33 56.03 56.29 2,650,959 +0.05(+0.10%)
Mar 29, 2021 56.13 56.32 55.98 56.24 2,223,404 -0.21(-0.38%)
Mar 26, 2021 55.92 56.45 55.90 56.45 2,942,674 +0.74(+1.33%)
Mar 25, 2021 55.25 55.74 55.11 55.71 5,061,993 +0.29(+0.52%)
Mar 24, 2021 55.54 55.80 55.39 55.42 2,676,877 -0.10(-0.18%)
Mar 23, 2021 56.01 56.06 55.48 55.52 2,570,322 -0.82(-1.46%)
Mar 22, 2021 56.18 56.46 56.15 56.34 2,821,084 +0.20(+0.35%)
Mar 19, 2021 55.98 56.25 55.73 56.15 4,128,094 +0.04(+0.06%)
Mar 18, 2021 56.42 56.77 56.08 56.11 3,268,001 -0.70(-1.24%)
Mar 17, 2021 56.28 56.88 56.20 56.81 3,810,352 +0.29(+0.52%)
Mar 16, 2021 56.56 56.60 56.43 56.52 6,665,487 +0.07(+0.13%)
Mar 15, 2021 56.33 56.45 55.94 56.45 2,740,163 -0.08(-0.14%)
Mar 12, 2021 56.04 56.54 55.99 56.53 3,856,775 -0.04(-0.06%)
Mar 11, 2021 56.35 56.60 56.20 56.56 2,936,939 +0.52(+0.92%)
Mar 10, 2021 56.00 56.09 55.74 56.05 4,418,408 +0.37(+0.67%)
Mar 09, 2021 55.58 55.80 55.52 55.68 4,117,383 +0.85(+1.56%)
Mar 08, 2021 54.73 55.23 54.61 54.82 10,559,601 -0.07(-0.13%)
Mar 05, 2021 54.90 54.93 54.09 54.89 5,620,909 +0.38(+0.70%)
Mar 04, 2021 55.19 55.41 54.22 54.51 8,079,277 -0.65(-1.18%)
Mar 03, 2021 55.32 55.58 55.04 55.16 5,673,657 -0.37(-0.67%)
Mar 02, 2021 55.48 55.68 55.36 55.53 3,297,105 +0.19(+0.34%)
Mar 01, 2021 55.02 55.38 54.94 55.35 3,145,653 +0.95(+1.75%)
Feb 26, 2021 55.02 55.02 54.28 54.40 7,232,045 -0.62(-1.13%)
Feb 25, 2021 56.16 56.27 54.95 55.02 4,434,521 -0.93(-1.67%)
Feb 24, 2021 55.44 55.99 55.26 55.95 2,300,559 +0.45(+0.82%)
Feb 23, 2021 55.35 55.60 54.80 55.50 3,732,873 +0.03(+0.05%)
Feb 22, 2021 55.54 55.84 55.47 55.47 3,251,314 -0.17(-0.30%)
Feb 19, 2021 55.78 55.94 55.54 55.64 2,631,564 +0.12(+0.21%)
Feb 18, 2021 55.44 55.54 55.09 55.52 3,455,949 -0.16(-0.29%)
Feb 17, 2021 55.69 55.77 55.40 55.68 5,346,013 -0.59(-1.04%)
Feb 16, 2021 56.26 56.41 56.12 56.27 2,915,030 +0.53(+0.96%)
Feb 12, 2021 55.24 55.74 55.22 55.74 1,610,235 +0.34(+0.61%)
Feb 11, 2021 55.28 55.40 55.09 55.40 2,512,668 +0.44(+0.79%)
Feb 10, 2021 55.37 55.44 54.76 54.97 2,867,342 -0.25(-0.45%)
Feb 09, 2021 54.98 55.27 54.90 55.21 3,857,796 +0.32(+0.58%)
Feb 08, 2021 54.98 55.09 54.73 54.89 2,405,976 +0.15(+0.28%)
Feb 05, 2021 54.63 54.77 54.41 54.74 2,251,155 +0.36(+0.65%)
Feb 04, 2021 54.17 54.40 54.14 54.39 2,451,896 +0.04(+0.08%)
Feb 03, 2021 54.27 54.41 54.06 54.34 4,946,352 +0.05(+0.10%)
Feb 02, 2021 54.06 54.32 53.88 54.29 3,789,638 +0.57(+1.06%)
Feb 01, 2021 53.76 53.79 53.48 53.72 3,489,968 +0.69(+1.31%)
Jan 29, 2021 53.57 53.69 52.77 53.03 13,390,749 -1.04(-1.92%)
Jan 28, 2021 53.99 54.40 53.93 54.07 6,947,601 +0.46(+0.86%)
Jan 27, 2021 53.72 54.20 53.26 53.61 7,205,962 -1.31(-2.38%)
Jan 26, 2021 54.93 54.99 54.70 54.91 2,726,799 +0.22(+0.41%)
Jan 25, 2021 54.48 54.72 54.12 54.69 2,704,578 -0.36(-0.65%)
Jan 22, 2021 54.92 55.19 54.89 55.05 3,659,197 -0.40(-0.72%)
Jan 21, 2021 55.40 55.45 55.06 55.44 2,307,692 +0.20(+0.37%)
Jan 20, 2021 55.05 55.25 54.90 55.24 2,892,175 +0.35(+0.63%)
Jan 19, 2021 54.92 54.93 54.63 54.89 3,404,827 +0.49(+0.90%)
Jan 15, 2021 54.67 54.76 54.15 54.41 2,943,299 -0.96(-1.73%)
Jan 14, 2021 55.05 55.48 55.05 55.36 3,405,237 +0.39(+0.71%)
Jan 13, 2021 55.01 55.15 54.83 54.97 2,175,232 -0.17(-0.31%)
Jan 12, 2021 54.88 55.17 54.65 55.14 3,724,973 +0.26(+0.47%)
Jan 11, 2021 54.59 55.03 54.59 54.89 2,888,722 -0.88(-1.58%)
Jan 08, 2021 55.75 55.80 55.21 55.76 5,703,542 +0.26(+0.46%)
Jan 07, 2021 55.39 55.57 55.30 55.51 2,547,017 +0.17(+0.31%)
Jan 06, 2021 54.99 55.66 54.92 55.34 5,569,596 +0.65(+1.19%)
Jan 05, 2021 54.26 54.81 54.21 54.69 3,224,253 +0.49(+0.90%)
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.