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 (%)
Apr 28, 2006 37.27 37.47 37.22 37.39 41,919 +0.13(+0.36%)
Apr 27, 2006 36.82 37.32 36.78 37.26 152,672 +0.17(+0.46%)
Apr 26, 2006 37.01 37.23 37.01 37.08 340,741 +0.07(+0.20%)
Apr 25, 2006 37.24 37.24 36.88 37.01 73,563 -0.12(-0.31%)
Apr 24, 2006 37.06 37.13 36.85 37.13 148,268 +0.24(+0.65%)
Apr 21, 2006 36.97 37.02 36.86 36.89 45,508 +0.17(+0.45%)
Apr 20, 2006 36.72 36.78 36.66 36.72 101,292 -0.06(-0.17%)
Apr 19, 2006 36.40 36.78 36.31 36.78 144,028 +0.40(+1.10%)
Apr 18, 2006 36.07 36.39 35.90 36.39 165,395 +0.52(+1.44%)
Apr 17, 2006 35.99 36.02 35.82 35.87 441,381 +0.36(+1.02%)
Apr 13, 2006 35.39 35.56 35.44 35.51 83,187 +0.12(+0.33%)
Apr 12, 2006 35.51 35.51 35.33 35.39 155,772 -0.05(-0.14%)
Apr 11, 2006 35.91 35.93 35.38 35.44 173,061 -0.31(-0.87%)
Apr 10, 2006 35.83 35.91 35.71 35.75 328,997 +0.07(+0.19%)
Apr 07, 2006 36.11 36.13 35.62 35.69 75,357 -0.53(-1.47%)
Apr 06, 2006 36.27 36.28 36.04 36.22 115,483 -0.15(-0.42%)
Apr 05, 2006 36.29 36.48 36.16 36.37 149,247 +0.11(+0.30%)
Apr 04, 2006 36.09 36.29 36.01 36.26 197,039 +0.45(+1.27%)
Apr 03, 2006 35.62 35.88 35.56 35.81 182,196 +0.26(+0.72%)
Mar 31, 2006 35.68 35.68 35.45 35.55 61,330 -0.22(-0.62%)
Mar 30, 2006 35.77 35.87 35.59 35.77 152,836 +0.37(+1.04%)
Mar 29, 2006 35.14 35.41 35.07 35.41 79,598 +0.34(+0.96%)
Mar 28, 2006 35.37 35.42 34.96 35.07 159,849 -0.23(-0.64%)
Mar 27, 2006 35.44 35.44 35.20 35.29 202,911 -0.28(-0.78%)
Mar 24, 2006 35.37 35.66 35.30 35.57 197,691 +0.26(+0.75%)
Mar 23, 2006 35.50 35.59 35.17 35.31 513,150 -0.37(-1.05%)
Mar 22, 2006 35.62 35.72 35.58 35.68 54,153 +0.29(+0.83%)
Mar 21, 2006 35.59 35.60 35.33 35.39 220,038 -0.32(-0.89%)
Mar 20, 2006 35.88 35.88 35.65 35.71 152,509 -0.01(-0.02%)
Mar 17, 2006 35.73 35.75 35.56 35.71 94,441 +0.07(+0.19%)
Mar 16, 2006 35.48 35.71 35.45 35.64 75,684 +0.25(+0.71%)
Mar 15, 2006 35.33 35.49 35.17 35.39 97,704 +0.18(+0.52%)
Mar 14, 2006 34.87 35.26 34.87 35.21 36,210 +0.43(+1.23%)
Mar 13, 2006 34.73 34.81 34.66 34.78 55,784 +0.29(+0.85%)
Mar 10, 2006 34.14 34.53 34.12 34.49 142,886 +0.35(+1.02%)
Mar 09, 2006 34.20 34.24 34.07 34.14 60,840 +0.02(+0.05%)
Mar 08, 2006 34.03 34.12 33.93 34.12 152,183 +0.01(+0.04%)
Mar 07, 2006 34.07 34.18 33.99 34.11 183,827 -0.38(-1.10%)
Mar 06, 2006 34.76 34.83 34.47 34.49 180,075 -0.17(-0.48%)
Mar 03, 2006 34.52 34.70 34.32 34.65 122,823 +0.10(+0.30%)
Mar 02, 2006 34.41 34.55 34.27 34.55 135,546 +0.06(+0.16%)
Mar 01, 2006 34.47 34.49 34.36 34.49 158,708 +0.31(+0.91%)
Feb 28, 2006 34.47 34.38 34.11 34.18 199,159 -0.29(-0.84%)
Feb 27, 2006 34.42 34.50 34.37 34.47 107,817 +0.06(+0.16%)
Feb 24, 2006 34.52 34.53 34.39 34.41 198,996 -0.04(-0.12%)
Feb 23, 2006 34.58 34.58 34.39 34.45 75,520 -0.11(-0.32%)
Feb 22, 2006 34.36 34.57 34.30 34.57 211,556 +0.24(+0.70%)
Feb 21, 2006 34.58 34.61 34.22 34.33 236,023 +0.07(+0.20%)
Feb 17, 2006 34.27 34.27 34.08 34.26 60,840 +0.15(+0.43%)
Feb 16, 2006 33.90 34.11 33.82 34.11 235,044 +0.22(+0.65%)
Feb 15, 2006 33.99 34.02 33.66 33.89 150,715 -0.14(-0.41%)
Feb 14, 2006 33.72 34.03 33.58 34.03 160,828 +0.21(+0.62%)
Feb 13, 2006 33.75 33.90 33.66 33.82 87,265 -0.10(-0.29%)
Feb 10, 2006 34.06 34.11 33.72 33.92 177,955 -0.04(-0.11%)
Feb 09, 2006 33.88 34.17 33.88 33.96 137,014 +0.17(+0.51%)
Feb 08, 2006 33.56 33.79 33.55 33.79 187,578 +0.31(+0.93%)
Feb 07, 2006 33.75 33.76 33.39 33.47 103,086 -0.29(-0.85%)
Feb 06, 2006 33.93 33.93 33.69 33.76 242,221 -0.04(-0.13%)
Feb 03, 2006 33.79 33.98 33.71 33.80 210,251 -0.28(-0.81%)
Feb 02, 2006 34.29 34.41 34.07 34.08 121,355 -0.21(-0.61%)
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.