Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.39 -0.07 (-0.11%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 47.90 47.90 47.90 0 +0.33(+0.69%)
Mar 28, 2018 47.57 47.98 47.40 47.57 7,936,671 +0.30(+0.64%)
Mar 27, 2018 47.85 47.96 47.13 47.27 7,132,331 -0.57(-1.19%)
Mar 26, 2018 47.71 47.85 47.19 47.84 7,229,730 +0.95(+2.02%)
Mar 23, 2018 47.45 47.56 46.89 46.89 8,024,138 -0.29(-0.61%)
Mar 22, 2018 47.61 47.71 47.18 47.18 7,792,539 -1.08(-2.24%)
Mar 21, 2018 48.15 48.41 48.04 48.26 4,138,070 +0.08(+0.17%)
Mar 20, 2018 48.10 48.31 48.07 48.18 4,141,080 -0.08(-0.17%)
Mar 19, 2018 48.45 48.46 48.06 48.26 4,088,719 -0.25(-0.51%)
Mar 16, 2018 48.47 48.66 48.44 48.51 4,239,002 +0.00(+0.00%)
Mar 15, 2018 48.46 48.72 48.42 48.51 5,066,772 +0.01(+0.02%)
Mar 14, 2018 48.81 48.83 48.37 48.50 6,332,665 +0.10(+0.20%)
Mar 13, 2018 48.92 48.97 48.34 48.40 6,109,702 -0.42(-0.86%)
Mar 12, 2018 48.77 48.85 48.69 48.82 3,585,999 +0.07(+0.13%)
Mar 09, 2018 48.57 48.75 48.50 48.75 5,128,218 +0.27(+0.56%)
Mar 08, 2018 48.60 48.66 48.34 48.48 3,562,912 +0.07(+0.14%)
Mar 07, 2018 48.45 48.06 48.42 4,623,655 +0.12(+0.25%)
Mar 06, 2018 48.28 48.35 48.10 48.29 5,356,068 +0.37(+0.77%)
Mar 05, 2018 47.95 47.32 47.92 8,102,927 +0.33(+0.69%)
Mar 02, 2018 47.33 47.62 47.07 47.60 5,935,441 +0.05(+0.10%)
Mar 01, 2018 47.83 48.01 47.16 47.55 8,619,584 -0.52(-1.09%)
Feb 28, 2018 48.70 48.74 48.07 48.07 4,982,024 -0.53(-1.10%)
Feb 27, 2018 49.10 49.11 48.60 48.60 4,867,916 -0.82(-1.66%)
Feb 26, 2018 49.22 49.42 49.01 49.42 5,007,990 +0.30(+0.60%)
Feb 23, 2018 48.92 49.16 48.83 49.13 4,087,429 +0.35(+0.72%)
Feb 22, 2018 48.78 4,837,175 +0.20(+0.42%)
Feb 21, 2018 48.93 49.25 48.56 48.57 4,825,740 -0.25(-0.50%)
Feb 20, 2018 48.93 49.10 48.68 48.82 5,410,478 -0.48(-0.98%)
Feb 16, 2018 49.30 49.30 49.30 0 +0.05(+0.10%)
Feb 15, 2018 49.32 48.92 49.25 4,964,862 +0.34(+0.69%)
Feb 14, 2018 47.74 48.93 47.67 48.92 6,082,767 +0.98(+2.05%)
Feb 13, 2018 47.86 48.00 47.71 47.93 4,173,856 -0.11(-0.24%)
Feb 12, 2018 47.69 48.10 47.57 48.05 7,025,635 +0.62(+1.31%)
Feb 09, 2018 47.39 47.61 46.21 47.42 13,809,606 +0.19(+0.40%)
Feb 08, 2018 48.51 48.55 47.22 47.24 10,976,079 -1.17(-2.42%)
Feb 07, 2018 48.53 48.90 48.28 48.41 9,618,187 -0.62(-1.27%)
Feb 06, 2018 47.81 49.06 47.77 49.03 18,685,974 +0.65(+1.34%)
Feb 05, 2018 49.47 49.65 47.80 48.38 14,476,202 -1.65(-3.29%)
Feb 02, 2018 50.69 50.69 50.02 50.03 7,105,527 -1.27(-2.48%)
Feb 01, 2018 51.06 51.36 51.02 51.30 5,949,518 +0.08(+0.16%)
Jan 31, 2018 51.46 51.47 51.09 51.22 5,277,862 +0.03(+0.06%)
Jan 30, 2018 51.45 51.49 51.15 51.19 7,633,622 -0.34(-0.67%)
Jan 29, 2018 51.63 51.65 51.39 51.53 5,049,994 -0.52(-0.99%)
Jan 26, 2018 51.91 52.06 51.85 52.05 5,021,493 +0.45(+0.87%)
Jan 25, 2018 52.09 52.14 51.49 51.60 8,067,077 -0.21(-0.41%)
Jan 24, 2018 51.99 52.05 51.63 51.81 6,235,218 +0.18(+0.35%)
Jan 23, 2018 51.55 51.67 51.48 51.63 6,071,528 +0.11(+0.22%)
Jan 22, 2018 51.29 51.55 51.26 51.51 5,522,176 +0.33(+0.64%)
Jan 19, 2018 51.16 51.22 50.98 51.19 4,997,269 +0.25(+0.50%)
Jan 18, 2018 50.84 50.98 50.74 50.93 5,340,498 +0.07(+0.13%)
Jan 17, 2018 50.76 51.07 50.60 50.87 5,491,347 +0.21(+0.42%)
Jan 16, 2018 50.79 50.87 50.61 50.65 7,219,139 +0.02(+0.03%)
Jan 12, 2018 50.64 50.64 50.64 0 +0.64(+1.28%)
Jan 11, 2018 49.79 50.02 49.78 50.00 4,086,895 +0.35(+0.71%)
Jan 10, 2018 49.61 49.65 6,110,491 -0.19(-0.38%)
Jan 09, 2018 49.74 49.85 49.61 49.83 6,459,768 +0.08(+0.16%)
Jan 08, 2018 49.76 49.77 49.68 49.75 4,259,801 -0.14(-0.28%)
Jan 05, 2018 49.74 49.92 49.66 49.89 5,929,805 +0.34(+0.68%)
Jan 04, 2018 49.46 49.64 49.45 49.56 5,241,763 +0.57(+1.17%)
Jan 03, 2018 48.83 49.03 48.80 48.98 3,937,241 +0.17(+0.35%)
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.