Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

69.83 -0.17 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 54.41 54.73 53.62 53.64 9,930,494 -0.67(-1.23%)
Apr 28, 2022 53.95 54.41 53.38 54.31 9,456,965 +0.69(+1.28%)
Apr 27, 2022 53.47 53.97 53.19 53.62 9,470,021 +0.25(+0.46%)
Apr 26, 2022 54.68 54.73 53.36 53.37 11,715,971 -1.81(-3.28%)
Apr 25, 2022 54.93 55.26 54.41 55.18 10,164,688 -0.45(-0.81%)
Apr 22, 2022 56.49 56.49 55.59 55.63 8,152,880 -0.87(-1.54%)
Apr 21, 2022 57.71 57.82 56.37 56.50 11,790,067 -0.53(-0.93%)
Apr 20, 2022 57.05 57.23 56.86 57.04 5,260,031 +0.47(+0.83%)
Apr 19, 2022 56.03 56.60 56.03 56.57 7,092,141 +0.25(+0.44%)
Apr 18, 2022 56.34 56.78 56.22 56.32 3,151,161 -0.21(-0.37%)
Apr 14, 2022 56.76 56.90 56.44 56.53 5,188,289 -0.26(-0.45%)
Apr 13, 2022 56.11 56.80 56.04 56.79 6,058,474 +0.66(+1.18%)
Apr 12, 2022 56.72 56.81 55.98 56.13 4,193,863 -0.40(-0.72%)
Apr 11, 2022 56.90 57.12 56.49 56.53 6,651,856 -0.50(-0.87%)
Apr 08, 2022 56.73 57.23 56.65 57.03 6,716,531 +0.06(+0.10%)
Apr 07, 2022 56.92 57.11 56.37 56.97 7,985,957 +0.28(+0.50%)
Apr 06, 2022 56.62 56.99 56.27 56.69 13,381,173 -0.64(-1.12%)
Apr 05, 2022 57.67 57.96 57.20 57.33 7,858,402 -0.59(-1.02%)
Apr 04, 2022 57.70 58.04 57.63 57.92 4,509,742 +0.04(+0.06%)
Apr 01, 2022 57.61 57.91 57.42 57.88 8,050,981 +0.67(+1.17%)
Mar 31, 2022 57.88 58.10 57.19 57.21 11,442,825 -1.15(-1.97%)
Mar 30, 2022 58.34 58.60 58.17 58.36 16,655,268 -0.25(-0.42%)
Mar 29, 2022 58.66 58.85 58.03 58.61 10,457,279 +1.45(+2.54%)
Mar 28, 2022 56.92 57.20 56.63 57.16 9,282,814 +0.13(+0.23%)
Mar 25, 2022 57.09 57.18 56.63 57.03 10,355,529 +0.04(+0.06%)
Mar 24, 2022 56.75 57.02 56.54 56.99 9,265,176 +0.33(+0.58%)
Mar 23, 2022 56.75 57.02 56.61 56.66 5,895,234 -1.07(-1.86%)
Mar 22, 2022 57.47 57.79 57.41 57.73 6,152,453 +0.75(+1.32%)
Mar 21, 2022 57.28 57.36 56.71 56.98 6,807,592 -0.57(-0.99%)
Mar 18, 2022 56.34 57.59 56.24 57.55 8,178,244 +0.47(+0.82%)
Mar 17, 2022 56.30 57.27 56.20 57.08 7,258,654 +0.37(+0.65%)
Mar 16, 2022 55.75 56.72 55.31 56.72 10,973,296 +2.14(+3.93%)
Mar 15, 2022 54.33 54.65 53.99 54.57 7,499,637 +0.40(+0.74%)
Mar 14, 2022 54.38 54.84 54.01 54.17 11,939,373 +0.94(+1.77%)
Mar 11, 2022 54.40 54.43 53.13 53.23 10,018,218 -0.33(-0.62%)
Mar 10, 2022 53.72 54.11 53.32 53.55 9,985,893 -1.22(-2.23%)
Mar 09, 2022 53.77 55.24 53.64 54.77 18,989,276 +2.78(+5.34%)
Mar 08, 2022 51.82 53.17 51.07 52.00 23,373,960 +1.20(+2.36%)
Mar 07, 2022 52.40 52.57 50.51 50.80 21,090,384 -1.73(-3.30%)
Mar 04, 2022 53.02 53.06 51.98 52.53 19,695,600 -2.32(-4.23%)
Mar 03, 2022 56.08 56.13 54.68 54.85 13,798,173 -1.62(-2.87%)
Mar 02, 2022 56.09 56.68 55.90 56.47 9,063,565 +0.86(+1.55%)
Mar 01, 2022 56.86 57.02 55.23 55.61 9,120,808 -1.51(-2.65%)
Feb 28, 2022 57.14 58.03 56.83 57.12 11,609,829 -1.39(-2.38%)
Feb 25, 2022 57.54 58.52 57.71 58.51 11,048,523 +1.71(+3.02%)
Feb 24, 2022 55.22 56.99 55.18 56.80 17,644,656 -1.14(-1.96%)
Feb 23, 2022 59.12 59.17 57.83 57.94 12,397,886 -0.45(-0.77%)
Feb 22, 2022 58.47 58.91 57.94 58.39 8,967,681 -0.93(-1.56%)
Feb 18, 2022 59.31 0 -0.35(-0.58%)
Feb 17, 2022 60.18 60.24 59.60 59.66 7,661,773 -1.06(-1.75%)
Feb 16, 2022 60.23 60.86 60.21 60.72 7,008,420 +0.20(+0.33%)
Feb 15, 2022 60.08 60.52 60.01 60.52 7,490,459 +1.37(+2.31%)
Feb 14, 2022 59.28 59.42 58.72 59.16 13,273,681 -0.59(-0.98%)
Feb 11, 2022 60.83 61.06 59.55 59.74 14,811,535 -1.14(-1.87%)
Feb 10, 2022 60.80 61.75 60.76 60.88 10,418,629 -0.79(-1.28%)
Feb 09, 2022 61.55 61.68 61.42 61.67 9,314,284 +1.03(+1.69%)
Feb 08, 2022 60.27 60.70 60.08 60.64 5,428,664 +0.21(+0.35%)
Feb 07, 2022 60.32 60.70 60.28 60.43 5,805,139 +0.04(+0.06%)
Feb 04, 2022 60.14 60.68 59.96 60.39 9,068,236 -0.16(-0.26%)
Feb 03, 2022 60.86 60.46 60.55 7,362,255 -0.85(-1.39%)
Feb 02, 2022 61.46 61.47 61.08 61.40 7,329,840 +0.36(+0.59%)
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.