Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 29.55 29.55 29.36 29.54 20,552 +0.31(+1.07%)
Apr 28, 2005 29.43 29.43 29.23 29.23 14,516 -0.44(-1.49%)
Apr 27, 2005 29.55 29.70 29.49 29.67 11,091 -0.15(-0.51%)
Apr 26, 2005 29.92 29.98 29.83 29.83 36,537 -0.30(-1.00%)
Apr 25, 2005 30.06 30.13 29.89 30.13 9,460 +0.24(+0.80%)
Apr 22, 2005 30.13 30.16 29.89 29.89 98,845 -0.25(-0.81%)
Apr 21, 2005 30.65 30.65 29.87 30.13 24,629 +0.43(+1.44%)
Apr 20, 2005 29.88 29.98 29.70 29.70 22,346 -0.43(-1.42%)
Apr 19, 2005 29.98 30.13 29.98 30.13 34,090 +0.28(+0.94%)
Apr 18, 2005 29.70 29.85 29.70 29.85 24,956 +0.01(+0.02%)
Apr 15, 2005 30.07 30.22 29.73 29.84 100,477 -0.20(-0.65%)
Apr 14, 2005 30.28 30.29 30.04 30.04 100,477 -0.21(-0.71%)
Apr 13, 2005 30.50 30.59 30.26 30.26 200,954 -0.51(-1.67%)
Apr 12, 2005 30.43 30.77 30.35 30.77 34,906 +0.01(+0.02%)
Apr 11, 2005 30.65 30.78 30.50 30.76 96,562 +0.32(+1.07%)
Apr 08, 2005 30.44 30.59 30.35 30.44 130,163 -0.03(-0.10%)
Apr 07, 2005 30.46 30.62 30.41 30.47 95,420 +0.12(+0.38%)
Apr 06, 2005 30.26 30.38 30.10 30.35 142,886 +0.24(+0.79%)
Apr 05, 2005 30.16 30.21 30.08 30.11 30,338 +0.04(+0.14%)
Apr 04, 2005 29.86 30.07 29.73 30.07 11,091 +0.09(+0.31%)
Apr 01, 2005 30.41 30.44 29.92 29.98 89,059 -0.21(-0.71%)
Mar 31, 2005 30.38 30.38 30.16 30.19 20,552 -0.14(-0.46%)
Mar 30, 2005 30.01 30.34 30.01 30.34 20,715 +0.20(+0.67%)
Mar 29, 2005 30.13 30.19 30.07 30.13 4,893 -0.00(-0.00%)
Mar 28, 2005 30.04 30.19 30.04 30.13 197,528 -0.06(-0.20%)
Mar 24, 2005 30.07 30.30 30.07 30.19 29,849 +0.12(+0.41%)
Mar 23, 2005 29.92 30.07 29.92 30.07 11,907 -0.20(-0.67%)
Mar 22, 2005 30.52 30.65 30.16 30.27 40,941 -0.29(-0.94%)
Mar 21, 2005 30.68 30.68 30.41 30.56 32,785 -0.21(-0.70%)
Mar 18, 2005 30.91 30.91 30.78 30.78 15,821 -0.18(-0.59%)
Mar 17, 2005 30.96 31.02 30.93 30.96 20,389 +0.00(+0.00%)
Mar 16, 2005 31.21 31.21 30.96 30.96 15,821 -0.12(-0.39%)
Mar 15, 2005 31.24 31.24 31.08 31.08 56,926 -0.09(-0.30%)
Mar 14, 2005 31.11 31.17 31.05 31.17 43,387 -0.03(-0.10%)
Mar 11, 2005 31.33 31.42 31.21 31.21 41,104 +0.00(+0.00%)
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.