Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

69.83 -0.17 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 50.37 50.38 50.00 50.13 5,392,215 +0.03(+0.06%)
Jan 30, 2018 50.36 50.40 50.06 50.10 7,799,017 -0.34(-0.67%)
Jan 29, 2018 50.53 50.56 50.30 50.44 5,159,410 -0.51(-0.99%)
Jan 26, 2018 50.81 50.96 50.75 50.94 5,130,292 +0.44(+0.87%)
Jan 25, 2018 50.98 51.03 50.39 50.50 8,241,863 -0.21(-0.41%)
Jan 24, 2018 50.89 50.94 50.53 50.71 6,370,314 +0.18(+0.35%)
Jan 23, 2018 50.45 50.57 50.39 50.53 6,203,077 +0.11(+0.22%)
Jan 22, 2018 50.21 50.46 50.17 50.42 5,641,823 +0.32(+0.64%)
Jan 19, 2018 50.08 50.13 49.90 50.10 5,105,543 +0.25(+0.50%)
Jan 18, 2018 49.76 49.90 49.66 49.85 5,456,208 +0.06(+0.13%)
Jan 17, 2018 49.68 49.99 49.53 49.79 5,610,326 +0.21(+0.42%)
Jan 16, 2018 49.72 49.79 49.54 49.58 7,375,553 +0.02(+0.03%)
Jan 12, 2018 49.56 49.56 49.56 0 +0.63(+1.28%)
Jan 11, 2018 48.74 48.96 48.73 48.94 4,175,444 +0.35(+0.71%)
Jan 10, 2018 48.56 48.59 6,242,884 -0.18(-0.38%)
Jan 09, 2018 48.69 48.79 48.56 48.78 6,599,730 +0.08(+0.16%)
Jan 08, 2018 48.70 48.71 48.62 48.70 4,352,097 -0.14(-0.28%)
Jan 05, 2018 48.68 48.86 48.61 48.83 6,058,284 +0.33(+0.68%)
Jan 04, 2018 48.41 48.58 48.40 48.50 5,355,334 +0.56(+1.17%)
Jan 03, 2018 47.80 47.99 47.76 47.94 4,022,547 +0.17(+0.35%)
Jan 02, 2018 47.61 47.80 47.52 47.77 3,991,905 +0.31(+0.66%)
Dec 29, 2017 47.46 47.46 47.46 0 +0.02(+0.05%)
Dec 28, 2017 47.50 47.54 47.38 47.44 4,091,505 +0.11(+0.24%)
Dec 27, 2017 47.27 47.38 47.23 47.32 2,092,174 +0.16(+0.34%)
Dec 26, 2017 47.10 47.28 47.10 47.16 1,247,217 -0.02(-0.05%)
Dec 22, 2017 47.07 47.19 47.01 47.19 3,097,359 +0.05(+0.10%)
Dec 21, 2017 46.98 47.25 46.97 47.14 2,947,487 +0.22(+0.46%)
Dec 20, 2017 47.09 47.11 46.91 46.92 3,273,149 -0.16(-0.34%)
Dec 19, 2017 47.17 47.17 46.94 47.08 3,468,245 -0.03(-0.06%)
Dec 18, 2017 47.07 47.22 47.06 47.11 4,369,455 +0.61(+1.30%)
Dec 15, 2017 46.47 46.57 46.34 46.51 5,432,061 -0.03(-0.07%)
Dec 14, 2017 46.82 46.87 46.53 46.54 3,297,811 -0.23(-0.49%)
Dec 13, 2017 46.75 46.88 46.65 46.77 3,903,496 +0.06(+0.14%)
Dec 12, 2017 46.61 46.72 46.57 46.71 2,862,939 +0.04(+0.09%)
Dec 11, 2017 46.66 46.73 46.62 46.67 2,622,126 +0.04(+0.09%)
Dec 08, 2017 46.63 46.66 46.46 46.63 2,390,592 +0.27(+0.59%)
Dec 07, 2017 46.24 46.48 46.22 46.35 8,841,730 +0.13(+0.28%)
Dec 06, 2017 46.20 46.34 46.17 46.23 2,440,325 -0.10(-0.22%)
Dec 05, 2017 46.41 46.53 46.28 46.33 4,978,487 -0.17(-0.36%)
Dec 04, 2017 46.74 46.77 46.49 46.50 4,442,367 -0.06(-0.12%)
Dec 01, 2017 46.55 46.68 46.45 46.55 6,343,822 -0.19(-0.41%)
Nov 30, 2017 46.85 46.96 46.69 46.75 16,509,172 +0.10(+0.22%)
Nov 29, 2017 46.89 46.97 46.58 46.64 3,903,506 -0.17(-0.36%)
Nov 28, 2017 46.71 46.85 46.62 46.81 3,639,091 +0.29(+0.62%)
Nov 27, 2017 46.80 46.82 46.52 46.52 2,609,542 -0.33(-0.70%)
Nov 24, 2017 46.85 46.91 46.79 46.85 1,668,246 +0.42(+0.91%)
Nov 22, 2017 46.54 46.57 46.27 46.43 2,502,469 +0.15(+0.33%)
Nov 21, 2017 46.25 46.35 46.21 46.27 2,338,678 +0.29(+0.62%)
Nov 20, 2017 46.08 46.14 45.97 45.99 2,282,584 +0.07(+0.16%)
Nov 17, 2017 45.93 45.99 45.83 45.92 2,166,995 -0.14(-0.31%)
Nov 16, 2017 46.02 46.08 45.96 46.06 2,465,129 +0.35(+0.77%)
Nov 15, 2017 45.65 45.81 45.59 45.71 2,599,941 -0.24(-0.52%)
Nov 14, 2017 45.81 45.96 45.71 45.95 3,340,253 +0.16(+0.35%)
Nov 13, 2017 45.53 45.81 45.50 45.79 3,145,497 -0.25(-0.54%)
Nov 10, 2017 46.04 46.11 45.96 46.04 2,028,134 -0.08(-0.17%)
Nov 09, 2017 46.04 46.14 45.88 46.12 3,824,344 -0.34(-0.72%)
Nov 08, 2017 46.35 46.50 46.30 46.45 6,784,755 +0.02(+0.05%)
Nov 07, 2017 46.59 46.63 46.31 46.43 3,190,203 -0.40(-0.85%)
Nov 06, 2017 46.63 46.84 46.61 46.83 2,688,220 +0.07(+0.15%)
Nov 03, 2017 46.78 46.79 46.59 46.75 5,043,728 -0.09(-0.19%)
Nov 02, 2017 46.65 46.84 46.65 46.84 2,507,089 +0.12(+0.26%)
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.