Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.34 -0.12 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 53.73 54.42 53.14 54.26 6,970,390 +1.04(+1.96%)
Nov 29, 2022 53.26 53.55 53.09 53.22 3,105,206 +0.12(+0.23%)
Nov 28, 2022 53.63 53.83 53.03 53.10 5,242,222 -0.87(-1.61%)
Nov 25, 2022 53.73 54.06 53.67 53.97 1,520,192 +0.36(+0.68%)
Nov 23, 2022 53.12 53.72 53.11 53.60 4,332,431 +0.60(+1.14%)
Nov 22, 2022 52.56 53.01 52.48 53.00 4,269,815 +0.71(+1.35%)
Nov 21, 2022 52.25 52.40 52.05 52.29 4,048,150 -0.38(-0.73%)
Nov 18, 2022 52.79 52.81 52.48 52.68 3,870,631 +0.22(+0.42%)
Nov 17, 2022 51.81 52.49 51.77 52.46 3,694,489 -0.07(-0.13%)
Nov 16, 2022 52.70 52.81 52.35 52.52 4,588,654 -0.10(-0.18%)
Nov 15, 2022 53.25 53.34 51.98 52.62 6,739,090 +0.22(+0.42%)
Nov 14, 2022 52.64 52.98 52.40 52.40 4,263,994 -0.61(-1.15%)
Nov 11, 2022 52.36 53.12 52.16 53.01 7,003,621 +1.03(+1.99%)
Nov 10, 2022 51.26 52.00 50.92 51.98 8,921,438 +2.87(+5.84%)
Nov 09, 2022 49.44 49.80 49.11 49.11 5,682,612 -0.66(-1.32%)
Nov 08, 2022 49.40 50.04 49.32 49.77 4,534,436 +0.55(+1.13%)
Nov 07, 2022 49.20 49.42 48.95 49.22 3,996,114 +0.26(+0.53%)
Nov 04, 2022 48.46 49.00 48.08 48.96 6,999,637 +2.15(+4.59%)
Nov 03, 2022 46.53 47.05 46.51 46.81 4,322,336 -0.50(-1.05%)
Nov 02, 2022 48.11 47.31 47.31 6,203,291 -0.87(-1.80%)
Nov 01, 2022 48.78 48.81 47.95 48.18 5,403,033 +0.36(+0.76%)
Oct 31, 2022 47.76 47.97 47.71 47.81 8,299,216 -0.58(-1.20%)
Oct 28, 2022 47.80 48.40 47.68 48.40 3,800,372 +0.53(+1.10%)
Oct 27, 2022 48.10 48.55 47.82 47.87 4,904,383 -0.41(-0.85%)
Oct 26, 2022 47.73 48.62 47.72 48.28 5,360,870 +0.52(+1.08%)
Oct 25, 2022 46.96 47.78 46.92 47.76 5,714,269 +1.15(+2.46%)
Oct 24, 2022 46.42 46.87 46.19 46.62 6,048,056 +0.32(+0.70%)
Oct 21, 2022 45.06 46.30 44.93 46.29 6,583,084 +0.81(+1.79%)
Oct 20, 2022 45.54 46.14 45.32 45.48 4,885,418 -0.04(-0.08%)
Oct 19, 2022 45.72 45.92 45.21 45.52 6,646,144 -0.84(-1.81%)
Oct 18, 2022 46.62 46.70 45.96 46.36 6,969,485 +0.55(+1.21%)
Oct 17, 2022 45.61 46.03 45.61 45.81 8,418,952 +1.48(+3.34%)
Oct 14, 2022 45.31 45.51 44.29 44.32 8,350,113 -0.67(-1.49%)
Oct 13, 2022 43.09 45.21 42.99 44.99 11,048,046 +1.23(+2.82%)
Oct 12, 2022 43.80 44.04 43.64 43.76 4,994,592 -0.06(-0.13%)
Oct 11, 2022 44.10 44.66 43.69 43.82 7,461,504 -0.58(-1.31%)
Oct 10, 2022 44.65 44.75 44.11 44.40 7,708,693 -0.19(-0.43%)
Oct 07, 2022 45.16 45.20 44.42 44.59 6,878,000 -0.85(-1.87%)
Oct 06, 2022 45.79 46.03 45.40 45.44 6,658,943 -1.01(-2.18%)
Oct 05, 2022 46.23 46.75 45.85 46.46 5,932,095 -0.74(-1.56%)
Oct 04, 2022 46.54 47.25 46.49 47.19 10,890,881 +2.09(+4.64%)
Oct 03, 2022 44.58 45.26 44.39 45.10 8,224,801 +1.00(+2.28%)
Sep 30, 2022 43.97 44.69 43.92 44.10 7,008,541 +0.06(+0.13%)
Sep 29, 2022 43.80 44.09 43.29 44.04 10,961,597 -0.65(-1.45%)
Sep 28, 2022 43.40 44.79 43.22 44.69 9,798,821 +1.20(+2.77%)
Sep 27, 2022 44.09 44.32 43.17 43.48 10,039,679 -0.21(-0.48%)
Sep 26, 2022 44.01 44.46 43.48 43.69 8,589,122 -0.75(-1.68%)
Sep 23, 2022 45.03 45.03 44.11 44.44 7,856,860 -1.84(-3.98%)
Sep 22, 2022 46.63 46.71 46.03 46.28 5,247,054 -0.27(-0.57%)
Sep 21, 2022 47.21 47.63 46.55 46.55 5,279,854 -0.60(-1.28%)
Sep 20, 2022 47.35 47.47 46.84 47.15 4,724,784 -1.08(-2.24%)
Sep 19, 2022 47.46 48.26 47.46 48.23 4,482,105 +0.10(+0.21%)
Sep 16, 2022 47.95 48.31 47.79 48.13 5,537,085 -0.39(-0.80%)
Sep 15, 2022 48.61 49.03 48.43 48.52 3,203,625 -0.48(-0.97%)
Sep 14, 2022 48.90 49.20 48.69 49.00 4,277,699 +0.06(+0.12%)
Sep 13, 2022 49.81 50.12 48.91 48.94 5,325,477 -1.83(-3.60%)
Sep 12, 2022 50.67 51.02 50.65 50.77 4,253,626 +0.90(+1.81%)
Sep 09, 2022 49.51 49.86 49.50 49.86 6,278,585 +1.43(+2.95%)
Sep 08, 2022 47.81 48.53 47.72 48.43 7,327,494 -0.20(-0.41%)
Sep 07, 2022 47.73 48.63 47.73 48.63 5,681,504 +0.67(+1.39%)
Sep 06, 2022 48.27 48.48 47.77 47.97 6,864,448 +0.25(+0.52%)
Sep 02, 2022 48.62 49.05 47.57 47.72 8,790,949 -0.32(-0.67%)
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.