Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 47.79 47.88 47.40 47.75 10,067,261 -0.16(-0.33%)
May 30, 2018 47.60 48.03 47.45 47.90 7,577,420 +0.85(+1.80%)
May 29, 2018 47.38 47.57 46.83 47.05 6,904,591 -1.37(-2.82%)
May 25, 2018 48.42 48.42 48.42 0 -0.42(-0.86%)
May 24, 2018 48.89 48.92 48.55 48.84 4,164,421 -0.12(-0.24%)
May 23, 2018 48.92 48.98 48.70 48.96 4,303,166 -0.70(-1.41%)
May 22, 2018 49.76 49.86 49.62 49.66 2,234,099 +0.01(+0.02%)
May 21, 2018 49.63 49.68 49.51 49.65 1,932,484 +0.35(+0.70%)
May 18, 2018 49.34 49.43 49.25 49.30 2,697,502 -0.22(-0.45%)
May 17, 2018 49.43 49.61 49.37 49.53 7,643,533 +0.16(+0.33%)
May 16, 2018 49.20 49.39 49.11 49.36 9,301,046 +0.07(+0.15%)
May 15, 2018 49.22 49.45 49.07 49.29 2,923,373 -0.32(-0.65%)
May 14, 2018 49.71 49.78 49.55 49.61 3,421,360 -0.02(-0.05%)
May 11, 2018 49.64 49.74 49.57 49.63 2,128,509 +0.09(+0.18%)
May 10, 2018 49.37 49.55 49.24 49.54 1,984,269 +0.26(+0.52%)
May 09, 2018 49.10 49.39 49.08 49.29 2,841,578 +0.31(+0.64%)
May 08, 2018 48.76 48.97 48.66 48.97 3,149,586 -0.04(-0.08%)
May 07, 2018 49.04 49.21 48.95 49.01 6,400,880 -0.41(-0.83%)
May 04, 2018 48.51 49.43 48.48 49.43 2,935,948 +0.54(+1.10%)
May 03, 2018 48.84 48.93 48.47 48.89 4,850,206 +0.20(+0.41%)
May 02, 2018 49.06 49.09 48.67 48.69 5,283,167 +0.03(+0.07%)
May 01, 2018 48.81 48.90 48.45 48.66 5,650,265 -0.27(-0.56%)
Apr 30, 2018 49.02 49.16 48.91 48.93 3,478,867 -0.24(-0.49%)
Apr 27, 2018 49.05 49.21 48.92 49.17 2,211,087 +0.05(+0.10%)
Apr 26, 2018 49.17 49.20 48.96 49.12 1,991,027 +0.27(+0.56%)
Apr 25, 2018 48.78 48.93 48.61 48.85 2,866,211 -0.20(-0.40%)
Apr 24, 2018 49.34 49.41 48.92 49.05 3,431,258 -0.26(-0.53%)
Apr 23, 2018 49.28 49.38 49.15 49.31 7,348,167 +0.01(+0.02%)
Apr 20, 2018 49.34 49.43 49.21 49.30 3,264,851 -0.21(-0.43%)
Apr 19, 2018 49.73 49.78 49.41 49.52 3,614,288 -0.14(-0.28%)
Apr 18, 2018 49.62 49.75 49.58 49.66 3,404,166 +0.16(+0.32%)
Apr 17, 2018 49.37 49.57 49.33 49.50 3,452,006 +0.34(+0.69%)
Apr 16, 2018 49.28 49.29 49.09 49.16 2,363,025 +0.08(+0.17%)
Apr 13, 2018 49.22 49.25 48.95 49.08 2,472,120 +0.04(+0.08%)
Apr 12, 2018 48.85 49.06 48.83 49.04 3,220,603 +0.33(+0.68%)
Apr 11, 2018 48.82 49.00 48.69 48.71 3,310,259 -0.26(-0.52%)
Apr 10, 2018 48.87 49.06 48.81 48.97 6,244,223 +0.61(+1.26%)
Apr 09, 2018 48.42 48.66 48.27 48.36 4,900,957 +0.37(+0.77%)
Apr 06, 2018 48.23 48.41 47.86 47.98 4,982,359 -0.16(-0.33%)
Apr 05, 2018 48.03 48.26 48.01 48.14 3,800,908 +0.44(+0.93%)
Apr 04, 2018 47.04 47.74 47.02 47.70 11,176,168 +0.09(+0.19%)
Apr 03, 2018 47.52 47.63 47.28 47.61 5,427,506 +0.34(+0.71%)
Apr 02, 2018 47.94 47.98 46.98 47.27 8,818,230 -0.63(-1.32%)
Mar 29, 2018 47.90 47.90 47.90 0 +0.33(+0.69%)
Mar 28, 2018 47.57 47.98 47.40 47.57 7,936,671 +0.30(+0.64%)
Mar 27, 2018 47.85 47.96 47.13 47.27 7,132,331 -0.57(-1.19%)
Mar 26, 2018 47.71 47.85 47.19 47.84 7,229,730 +0.95(+2.02%)
Mar 23, 2018 47.45 47.56 46.89 46.89 8,024,138 -0.29(-0.61%)
Mar 22, 2018 47.61 47.71 47.18 47.18 7,792,539 -1.08(-2.24%)
Mar 21, 2018 48.15 48.41 48.04 48.26 4,138,070 +0.08(+0.17%)
Mar 20, 2018 48.10 48.31 48.07 48.18 4,141,080 -0.08(-0.17%)
Mar 19, 2018 48.45 48.46 48.06 48.26 4,088,719 -0.25(-0.51%)
Mar 16, 2018 48.47 48.66 48.44 48.51 4,239,002 +0.00(+0.00%)
Mar 15, 2018 48.46 48.72 48.42 48.51 5,066,772 +0.01(+0.02%)
Mar 14, 2018 48.81 48.83 48.37 48.50 6,332,665 +0.10(+0.20%)
Mar 13, 2018 48.92 48.97 48.34 48.40 6,109,702 -0.42(-0.86%)
Mar 12, 2018 48.77 48.85 48.69 48.82 3,585,999 +0.07(+0.13%)
Mar 09, 2018 48.57 48.75 48.50 48.75 5,128,218 +0.27(+0.56%)
Mar 08, 2018 48.60 48.66 48.34 48.48 3,562,912 +0.07(+0.14%)
Mar 07, 2018 48.45 48.06 48.42 4,623,655 +0.12(+0.25%)
Mar 06, 2018 48.28 48.35 48.10 48.29 5,356,068 +0.37(+0.77%)
Mar 05, 2018 47.95 47.32 47.92 8,102,927 +0.33(+0.69%)
Mar 02, 2018 47.33 47.62 47.07 47.60 5,935,441 +0.05(+0.10%)
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.