Europe ETF FTSE Vanguard (NY: VGK )

46.93 -0.63 (-1.32%)
Streaming Delayed Price Updated: 11:54 AM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 47.92 48.17 47.52 47.56 6,362,502 -1.06(-2.18%)
Oct 05, 2022 48.38 48.93 47.99 48.62 5,668,011 -0.77(-1.56%)
Oct 04, 2022 48.71 49.45 48.66 49.39 10,406,043 +2.19(+4.64%)
Oct 03, 2022 46.66 47.37 46.46 47.20 7,858,651 +1.05(+2.28%)
Sep 30, 2022 46.02 46.77 45.97 46.15 6,696,536 +0.06(+0.13%)
Sep 29, 2022 45.84 46.14 45.31 46.09 10,473,611 -0.68(-1.45%)
Sep 28, 2022 45.42 46.88 45.23 46.77 9,362,599 +1.26(+2.77%)
Sep 27, 2022 46.14 46.38 45.19 45.51 9,592,734 -0.22(-0.48%)
Sep 26, 2022 46.06 46.53 45.51 45.73 8,206,753 -0.78(-1.68%)
Sep 23, 2022 47.13 47.13 46.17 46.51 7,507,090 -1.93(-3.98%)
Sep 22, 2022 48.80 48.89 48.17 48.44 5,013,467 -0.28(-0.57%)
Sep 21, 2022 49.41 49.85 48.72 48.72 5,044,807 -0.63(-1.28%)
Sep 20, 2022 49.56 49.69 49.02 49.35 4,514,447 -1.13(-2.24%)
Sep 19, 2022 49.67 50.51 49.67 50.48 4,282,572 -0.11(-0.22%)
Sep 16, 2022 50.40 50.78 50.23 50.59 5,267,830 -0.41(-0.80%)
Sep 15, 2022 51.09 51.54 50.91 51.00 3,047,841 -0.50(-0.97%)
Sep 14, 2022 51.40 51.71 51.18 51.50 4,069,685 +0.06(+0.12%)
Sep 13, 2022 52.36 52.68 51.41 51.44 5,066,512 -1.92(-3.60%)
Sep 12, 2022 53.26 53.63 53.23 53.36 4,046,783 +0.95(+1.81%)
Sep 09, 2022 52.04 52.41 52.03 52.41 5,973,273 +1.50(+2.95%)
Sep 08, 2022 50.25 51.02 50.16 50.91 6,971,176 -0.21(-0.41%)
Sep 07, 2022 50.17 51.12 50.17 51.12 5,405,227 +0.70(+1.39%)
Sep 06, 2022 50.74 50.96 50.21 50.42 6,530,647 +0.26(+0.52%)
Sep 02, 2022 51.10 51.56 50.00 50.16 8,363,467 -0.34(-0.67%)
Sep 01, 2022 50.41 50.54 49.87 50.50 4,627,105 -0.82(-1.60%)
Aug 31, 2022 51.68 51.89 51.31 51.32 3,643,004 -0.45(-0.87%)
Aug 30, 2022 52.48 52.52 51.62 51.77 3,464,624 -0.36(-0.69%)
Aug 29, 2022 52.01 52.37 51.95 52.13 3,828,958 +0.06(+0.12%)
Aug 26, 2022 53.72 53.76 52.04 52.07 5,303,444 -1.60(-2.98%)
Aug 25, 2022 53.22 53.69 53.09 53.67 2,431,196 +0.51(+0.96%)
Aug 24, 2022 52.86 53.35 52.77 53.16 2,025,085 +0.11(+0.21%)
Aug 23, 2022 52.93 53.48 52.88 53.05 4,392,339 +0.04(+0.08%)
Aug 22, 2022 53.44 53.46 52.92 53.01 3,558,196 -1.25(-2.30%)
Aug 19, 2022 54.56 54.62 54.16 54.26 3,397,457 -0.75(-1.36%)
Aug 18, 2022 55.21 55.23 54.86 55.01 3,532,256 -0.27(-0.49%)
Aug 17, 2022 55.24 55.59 54.98 55.28 4,117,025 -0.57(-1.02%)
Aug 16, 2022 55.50 55.97 55.50 55.85 3,490,590 +0.08(+0.14%)
Aug 15, 2022 55.70 55.85 55.57 55.77 3,508,366 -0.57(-1.01%)
Aug 12, 2022 55.95 56.34 55.78 56.34 3,095,474 +0.33(+0.59%)
Aug 11, 2022 56.28 56.43 55.90 56.01 2,680,276 -0.09(-0.16%)
Aug 10, 2022 56.02 56.33 55.79 56.10 3,472,345 +1.27(+2.32%)
Aug 09, 2022 55.10 55.25 54.76 54.83 5,213,783 -0.26(-0.47%)
Aug 08, 2022 55.35 55.56 54.94 55.09 3,861,710 +0.20(+0.36%)
Aug 05, 2022 54.55 55.02 54.52 54.89 3,459,782 -0.56(-1.01%)
Aug 04, 2022 55.25 55.52 55.12 55.45 4,351,581 +0.42(+0.76%)
Aug 03, 2022 54.95 55.11 54.59 55.03 6,968,982 +0.56(+1.03%)
Aug 02, 2022 54.95 55.08 54.47 54.47 4,301,054 -0.90(-1.63%)
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.