Europe ETF FTSE Vanguard (NY: VGK )

67.00 USD -0.50 (-0.74%)
Official Closing Price Updated: 8:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 68.71 68.82 68.36 68.51 3,135,352 -0.32(-0.46%)
Jul 29, 2021 68.92 69.00 68.79 68.83 2,362,812 +0.53(+0.78%)
Jul 28, 2021 67.90 68.37 67.85 68.30 2,726,595 +0.35(+0.52%)
Jul 27, 2021 67.86 68.00 67.58 67.95 5,927,509 -0.15(-0.22%)
Jul 26, 2021 67.87 68.12 67.87 68.10 3,570,215 +0.26(+0.38%)
Jul 23, 2021 67.83 67.98 67.67 67.84 2,349,840 +0.58(+0.86%)
Jul 22, 2021 67.50 67.51 67.03 67.26 3,968,556 +0.11(+0.16%)
Jul 21, 2021 66.60 67.18 66.55 67.15 4,141,382 +1.26(+1.91%)
Jul 20, 2021 65.20 66.00 65.11 65.89 9,533,817 +0.39(+0.60%)
Jul 19, 2021 65.57 65.70 65.19 65.50 11,705,877 -1.36(-2.03%)
Jul 16, 2021 67.34 67.34 66.76 66.86 4,423,177 -0.45(-0.67%)
Jul 15, 2021 67.38 67.54 67.06 67.31 5,423,225 -0.73(-1.07%)
Jul 14, 2021 68.11 68.14 67.89 68.04 4,385,063 +0.11(+0.16%)
Jul 13, 2021 68.02 68.14 67.82 67.93 2,837,134 -0.43(-0.63%)
Jul 12, 2021 68.04 68.38 67.99 68.36 4,805,285 +0.33(+0.49%)
Jul 09, 2021 67.46 68.03 67.45 68.03 4,268,541 +1.06(+1.58%)
Jul 08, 2021 66.83 67.10 66.56 66.97 5,420,416 -0.87(-1.28%)
Jul 07, 2021 67.68 67.91 67.43 67.84 3,919,464 +0.42(+0.62%)
Jul 06, 2021 67.91 67.91 67.15 67.42 5,282,808 -0.43(-0.63%)
Jul 02, 2021 67.64 67.85 67.42 67.85 3,548,958 +0.19(+0.28%)
Jul 01, 2021 67.50 67.67 67.33 67.66 3,642,029 +0.40(+0.59%)
Jun 30, 2021 67.25 67.48 67.01 67.26 4,218,028 -0.58(-0.85%)
Jun 29, 2021 67.95 67.99 67.73 67.84 1,489,195 +0.04(+0.06%)
Jun 28, 2021 68.09 68.11 67.70 67.80 3,517,328 -0.53(-0.78%)
Jun 25, 2021 68.31 68.35 68.19 68.33 2,206,628 +0.14(+0.21%)
Jun 24, 2021 68.08 68.24 68.02 68.19 4,762,857 +0.65(+0.96%)
Jun 23, 2021 68.03 68.04 67.46 67.54 2,801,731 -0.42(-0.62%)
Jun 22, 2021 67.70 68.11 67.54 67.96 3,733,989 +0.02(+0.03%)
Jun 21, 2021 67.33 67.97 67.24 67.94 6,216,457 +0.26(+0.38%)
Jun 18, 2021 67.89 68.04 67.53 67.68 5,536,736 -1.35(-1.96%)
Jun 17, 2021 69.16 69.29 68.71 69.03 4,311,212 -0.64(-0.92%)
Jun 16, 2021 70.33 70.41 69.50 69.67 3,834,003 -0.69(-0.98%)
Jun 15, 2021 70.32 70.38 70.17 70.36 3,540,972 +0.01(+0.01%)
Jun 14, 2021 70.16 70.35 70.09 70.35 2,251,599 +0.18(+0.26%)
Jun 11, 2021 70.08 70.17 69.88 70.17 3,073,097 +0.23(+0.33%)
Jun 10, 2021 69.80 70.07 69.75 69.94 4,575,540 +0.09(+0.13%)
Jun 09, 2021 70.02 70.06 69.82 69.85 8,211,220 -0.12(-0.17%)
Jun 08, 2021 70.06 70.06 69.82 69.97 3,317,739 -0.01(-0.01%)
Jun 07, 2021 69.85 70.00 69.78 69.98 3,067,958 +0.32(+0.46%)
Jun 04, 2021 69.51 69.66 69.40 69.66 2,514,012 +0.57(+0.83%)
Jun 03, 2021 69.10 69.15 68.89 69.09 5,530,188 -0.49(-0.70%)
Jun 02, 2021 69.35 69.64 69.30 69.58 3,680,278 +0.10(+0.14%)
Jun 01, 2021 69.75 69.78 69.40 69.48 5,048,797 +0.53(+0.77%)
May 28, 2021 68.90 69.16 68.83 68.95 3,571,132 +0.17(+0.25%)
May 27, 2021 68.75 68.88 68.54 68.78 5,302,600 +0.21(+0.31%)
May 26, 2021 68.58 68.73 68.46 68.57 4,656,362 -0.20(-0.29%)
May 25, 2021 68.95 69.01 68.64 68.77 6,489,803 +0.03(+0.04%)
May 24, 2021 68.47 68.82 68.39 68.74 3,251,369 +0.44(+0.64%)
May 21, 2021 68.37 68.42 68.06 68.30 4,322,282 +0.04(+0.06%)
May 20, 2021 67.70 68.33 67.63 68.26 5,567,281 +1.04(+1.55%)
May 19, 2021 66.95 67.54 66.64 67.22 7,917,130 -0.74(-1.09%)
May 18, 2021 68.27 68.30 67.94 67.96 4,380,556 +0.06(+0.09%)
May 17, 2021 67.65 67.93 67.59 67.90 6,614,451 -0.03(-0.04%)
May 14, 2021 67.34 67.98 67.30 67.93 6,572,323 +1.23(+1.84%)
May 13, 2021 66.24 66.83 66.22 66.70 10,573,167 +0.54(+0.82%)
May 12, 2021 66.57 66.95 66.02 66.16 9,702,352 -0.75(-1.12%)
May 11, 2021 66.53 67.01 66.46 66.91 7,869,231 -0.78(-1.15%)
May 10, 2021 68.23 68.24 67.62 67.69 4,677,131 -0.52(-0.76%)
May 07, 2021 67.43 68.21 67.36 68.21 4,495,425 +1.02(+1.52%)
May 06, 2021 66.72 67.19 66.48 67.19 4,953,821 +0.50(+0.75%)
May 05, 2021 66.51 66.72 66.26 66.69 7,332,986 +0.95(+1.45%)
May 04, 2021 65.99 66.13 65.35 65.74 5,657,621 -1.12(-1.68%)
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.