Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.35 -0.11 (-0.16%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 47.40 47.42 46.17 46.49 7,025,394 -1.01(-2.12%)
Jul 30, 2020 46.98 47.52 46.54 47.50 7,155,094 -0.67(-1.39%)
Jul 29, 2020 47.88 48.24 47.77 48.17 3,389,011 +0.62(+1.31%)
Jul 28, 2020 47.59 47.85 47.49 47.55 5,175,358 -0.24(-0.50%)
Jul 27, 2020 47.61 47.88 47.54 47.79 4,367,986 +0.53(+1.13%)
Jul 24, 2020 47.24 47.40 47.12 47.25 4,270,936 -0.35(-0.73%)
Jul 23, 2020 47.90 48.06 47.48 47.60 6,493,143 -0.45(-0.95%)
Jul 22, 2020 47.85 48.09 47.80 48.05 2,366,780 +0.29(+0.62%)
Jul 21, 2020 47.89 48.02 47.68 47.76 4,530,683 +0.12(+0.24%)
Jul 20, 2020 47.43 47.67 47.24 47.64 2,816,090 +0.38(+0.81%)
Jul 17, 2020 47.10 47.29 46.97 47.26 2,941,395 +0.29(+0.61%)
Jul 16, 2020 46.96 47.16 46.85 46.98 5,956,117 -0.15(-0.32%)
Jul 15, 2020 47.28 47.43 46.93 47.13 5,717,882 +0.55(+1.19%)
Jul 14, 2020 45.93 46.66 45.88 46.57 5,139,104 +0.77(+1.67%)
Jul 13, 2020 46.41 46.70 45.71 45.81 4,665,390 -0.27(-0.58%)
Jul 10, 2020 45.79 46.10 45.63 46.08 5,226,715 +0.44(+0.96%)
Jul 09, 2020 46.24 46.25 45.31 45.64 5,731,041 -0.67(-1.44%)
Jul 08, 2020 45.87 46.31 45.79 46.31 4,404,016 +0.59(+1.29%)
Jul 07, 2020 46.06 46.19 45.70 45.72 2,554,084 -0.71(-1.54%)
Jul 06, 2020 46.34 46.51 46.18 46.43 4,165,969 +0.81(+1.78%)
Jul 02, 2020 45.77 46.00 45.53 45.62 3,354,765 +0.43(+0.95%)
Jul 01, 2020 44.89 45.29 44.84 45.19 5,697,656 +0.34(+0.75%)
Jun 30, 2020 44.53 45.06 44.41 44.85 6,468,718 -0.02(-0.04%)
Jun 29, 2020 44.74 44.96 44.48 44.87 4,211,112 +0.51(+1.15%)
Jun 26, 2020 45.04 45.04 44.29 44.36 5,485,352 -0.76(-1.68%)
Jun 25, 2020 44.49 45.18 44.23 45.12 4,338,269 +0.70(+1.56%)
Jun 24, 2020 45.14 45.22 44.30 44.43 5,101,687 -1.28(-2.81%)
Jun 23, 2020 46.00 46.08 45.66 45.71 8,232,362 +0.28(+0.61%)
Jun 22, 2020 45.15 45.49 44.97 45.43 3,717,567 +0.64(+1.43%)
Jun 19, 2020 45.58 45.67 44.70 44.80 3,926,088 -0.24(-0.53%)
Jun 18, 2020 44.95 45.23 44.86 45.03 3,869,755 -0.33(-0.72%)
Jun 17, 2020 45.58 45.64 45.21 45.36 3,656,237 +0.14(+0.31%)
Jun 16, 2020 45.56 45.67 44.68 45.22 7,487,206 +0.49(+1.09%)
Jun 15, 2020 43.59 44.84 43.46 44.73 5,788,937 +0.42(+0.96%)
Jun 12, 2020 44.80 44.90 43.59 44.31 7,013,520 +0.82(+1.89%)
Jun 11, 2020 44.93 45.07 43.40 43.49 8,428,940 -2.71(-5.86%)
Jun 10, 2020 46.53 46.70 46.05 46.19 5,320,851 -0.20(-0.44%)
Jun 09, 2020 46.21 46.60 46.13 46.40 8,254,059 -0.84(-1.78%)
Jun 08, 2020 46.90 47.24 46.62 47.24 6,637,264 +0.57(+1.21%)
Jun 05, 2020 46.82 47.05 46.53 46.67 8,645,530 +0.82(+1.80%)
Jun 04, 2020 45.61 46.08 45.55 45.85 7,573,236 -0.01(-0.02%)
Jun 03, 2020 45.29 46.03 45.25 45.86 8,406,905 +1.24(+2.78%)
Jun 02, 2020 44.41 44.62 44.31 44.62 6,035,502 +0.49(+1.10%)
Jun 01, 2020 43.47 44.13 43.41 44.13 4,680,411 +0.97(+2.26%)
May 29, 2020 43.22 43.28 42.70 43.16 7,813,425 +0.04(+0.10%)
May 28, 2020 43.18 43.60 43.08 43.11 4,317,144 +0.44(+1.04%)
May 27, 2020 42.64 42.72 42.18 42.67 4,715,679 +0.51(+1.22%)
May 26, 2020 42.25 42.41 42.11 42.16 5,208,768 +1.11(+2.69%)
May 22, 2020 40.90 41.08 40.73 41.05 3,786,444 -0.05(-0.13%)
May 21, 2020 41.49 41.61 40.99 41.10 6,109,070 -0.37(-0.90%)
May 20, 2020 41.36 41.65 41.22 41.48 5,622,003 +0.95(+2.34%)
May 19, 2020 40.87 41.06 40.53 40.53 5,777,769 -0.61(-1.48%)
May 18, 2020 40.43 41.26 40.42 41.14 5,488,769 +1.78(+4.52%)
May 15, 2020 39.19 39.48 39.03 39.36 4,306,157 +0.07(+0.18%)
May 14, 2020 38.67 39.33 38.40 39.29 8,439,574 -0.35(-0.89%)
May 13, 2020 40.25 40.28 39.42 39.64 8,625,444 -0.50(-1.26%)
May 12, 2020 40.84 40.89 40.15 40.15 5,757,439 -0.51(-1.26%)
May 11, 2020 40.42 40.77 40.34 40.66 3,003,319 -0.22(-0.54%)
May 08, 2020 40.66 40.90 40.63 40.88 4,312,032 +0.68(+1.70%)
May 07, 2020 40.11 40.39 39.95 40.20 4,665,793 +0.69(+1.75%)
May 06, 2020 40.09 40.12 39.51 39.51 5,784,713 -0.26(-0.65%)
May 05, 2020 40.02 40.19 39.73 39.77 6,952,225 -0.14(-0.35%)
May 04, 2020 39.64 39.91 39.45 39.91 5,388,140 -0.02(-0.04%)
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.