Europe ETF FTSE Vanguard (NY: VGK )

68.29 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 58.90 58.93 57.71 57.72 4,849,004 -0.99(-1.69%)
Nov 27, 2020 58.42 58.77 58.42 58.71 3,776,600 +0.27(+0.46%)
Nov 25, 2020 58.17 58.54 58.08 58.44 3,542,300 +0.01(+0.02%)
Nov 24, 2020 57.94 58.45 57.89 58.43 10,026,154 +0.89(+1.55%)
Nov 23, 2020 57.82 57.87 57.26 57.54 2,804,064 -0.06(-0.10%)
Nov 20, 2020 57.51 57.70 57.42 57.60 2,612,600 -0.03(-0.05%)
Nov 19, 2020 57.22 57.65 57.06 57.63 4,142,081 +0.40(+0.70%)
Nov 18, 2020 57.69 57.82 57.22 57.23 2,173,556 -0.32(-0.56%)
Nov 17, 2020 57.42 57.67 57.21 57.55 2,502,696 -0.01(-0.02%)
Nov 16, 2020 57.60 57.62 57.22 57.56 4,408,434 +0.60(+1.05%)
Nov 13, 2020 56.57 56.99 56.55 56.96 5,132,100 +0.88(+1.57%)
Nov 12, 2020 56.48 56.68 55.94 56.08 4,682,100 -0.77(-1.35%)
Nov 11, 2020 56.71 56.89 56.58 56.85 4,201,024 +0.49(+0.87%)
Nov 10, 2020 56.41 56.66 56.17 56.36 9,801,020 +0.81(+1.46%)
Nov 09, 2020 56.52 56.58 55.49 55.55 9,092,824 +1.58(+2.93%)
Nov 06, 2020 54.12 54.19 53.86 53.97 3,976,800 +0.18(+0.33%)
Nov 05, 2020 53.74 53.94 53.45 53.79 6,477,747 +1.28(+2.44%)
Nov 04, 2020 52.18 53.02 51.93 52.51 6,750,875 +0.72(+1.39%)
Nov 03, 2020 51.41 52.00 51.38 51.79 4,312,112 +1.49(+2.96%)
Nov 02, 2020 50.17 50.35 49.90 50.30 5,142,166 +0.71(+1.43%)
Oct 30, 2020 49.67 49.76 49.22 49.59 5,614,500 -0.16(-0.32%)
Oct 29, 2020 49.48 49.96 49.17 49.75 7,646,087 +0.17(+0.34%)
Oct 28, 2020 49.93 50.12 49.48 49.58 8,904,948 -1.99(-3.86%)
Oct 27, 2020 52.07 52.11 51.50 51.57 4,552,153 -0.67(-1.28%)
Oct 26, 2020 52.70 52.75 51.90 52.24 4,145,115 -1.27(-2.37%)
Oct 23, 2020 53.49 53.52 53.10 53.51 2,332,200 +0.49(+0.92%)
Oct 22, 2020 52.92 53.15 52.65 53.02 4,426,587 +0.02(+0.04%)
Oct 21, 2020 53.31 53.56 53.00 53.00 3,641,232 -0.58(-1.08%)
Oct 20, 2020 53.79 53.96 53.54 53.58 3,657,032 +0.42(+0.79%)
Oct 19, 2020 53.70 53.81 53.08 53.16 3,826,392 -0.25(-0.47%)
Oct 16, 2020 53.36 53.68 53.31 53.41 2,856,000 +0.39(+0.74%)
Oct 15, 2020 52.60 53.10 52.56 53.02 4,109,570 -0.83(-1.54%)
Oct 14, 2020 54.21 54.29 53.78 53.85 2,791,237 -0.15(-0.28%)
Oct 13, 2020 54.24 54.24 53.87 54.00 2,718,253 -0.87(-1.59%)
Oct 12, 2020 54.67 54.91 54.62 54.87 1,725,499 +0.37(+0.68%)
Oct 09, 2020 54.35 54.55 54.25 54.50 3,301,800 +0.52(+0.96%)
Oct 08, 2020 53.77 53.98 53.73 53.98 3,257,511 +0.50(+0.93%)
Oct 07, 2020 53.45 53.58 53.29 53.48 3,665,664 +0.45(+0.85%)
Oct 06, 2020 53.83 53.84 52.94 53.03 3,300,424 -0.74(-1.38%)
Oct 05, 2020 53.32 53.77 53.32 53.77 2,314,863 +0.95(+1.80%)
Oct 02, 2020 52.21 52.98 52.21 52.82 3,428,400 -0.02(-0.04%)
Oct 01, 2020 52.84 52.90 52.51 52.84 3,023,039 +0.41(+0.78%)
Sep 30, 2020 52.64 52.94 52.26 52.43 7,166,435 -0.17(-0.32%)
Sep 29, 2020 52.65 52.86 52.38 52.60 1,733,844 -0.05(-0.09%)
Sep 28, 2020 52.54 52.67 52.45 52.65 3,013,261 +0.96(+1.86%)
Sep 25, 2020 50.99 51.72 50.84 51.69 3,120,000 +0.15(+0.29%)
Sep 24, 2020 51.58 51.94 51.18 51.54 4,777,153 +0.03(+0.06%)
Sep 23, 2020 52.46 52.48 51.47 51.51 3,761,303 -0.76(-1.45%)
Sep 22, 2020 52.36 52.40 51.76 52.27 2,865,419 -0.12(-0.23%)
Sep 21, 2020 52.53 52.53 51.78 52.39 7,220,127 -1.99(-3.66%)
Sep 18, 2020 54.61 54.71 54.17 54.38 4,906,800 -0.44(-0.80%)
Sep 17, 2020 54.41 54.90 54.38 54.82 4,420,044 +0.11(+0.20%)
Sep 16, 2020 54.95 55.17 54.62 54.71 3,053,275 -0.05(-0.09%)
Sep 15, 2020 55.00 55.02 54.62 54.76 2,692,214 +0.39(+0.72%)
Sep 14, 2020 54.62 54.65 54.32 54.37 2,558,077 +0.18(+0.33%)
Sep 11, 2020 54.34 54.50 53.89 54.19 6,225,700 +0.48(+0.89%)
Sep 10, 2020 54.76 54.88 53.66 53.71 7,060,370 -0.75(-1.38%)
Sep 09, 2020 54.26 54.69 54.19 54.46 6,244,808 +1.27(+2.39%)
Sep 08, 2020 53.19 53.72 52.98 53.19 10,943,109 -0.80(-1.48%)
Sep 04, 2020 54.07 54.20 52.88 53.99 9,875,400 +0.23(+0.43%)
Sep 03, 2020 55.10 55.13 53.56 53.76 11,262,990 -1.42(-2.57%)
Sep 02, 2020 54.77 55.22 54.56 55.18 6,443,939 +0.82(+1.51%)
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.