Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.33 -0.13 (-0.20%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 55.84 56.13 55.58 55.77 6,813,520 -0.16(-0.28%)
May 27, 2022 55.57 55.93 55.57 55.93 4,823,181 +0.68(+1.23%)
May 26, 2022 54.76 55.37 54.70 55.25 5,325,449 +0.74(+1.35%)
May 25, 2022 54.08 54.80 54.08 54.51 4,342,844 -0.05(-0.09%)
May 24, 2022 54.45 54.72 54.18 54.56 5,124,025 -0.01(-0.02%)
May 23, 2022 54.16 54.68 54.06 54.57 5,435,529 +1.14(+2.13%)
May 20, 2022 53.73 53.75 52.72 53.43 7,219,980 +0.22(+0.42%)
May 19, 2022 52.42 53.51 52.41 53.21 8,094,563 +0.55(+1.04%)
May 18, 2022 53.53 53.61 52.59 52.66 7,063,835 -1.59(-2.94%)
May 17, 2022 54.09 54.29 53.77 54.25 7,499,262 +1.27(+2.39%)
May 16, 2022 52.66 53.25 52.44 52.98 4,295,422 +0.20(+0.37%)
May 13, 2022 52.08 52.87 52.07 52.79 7,345,917 +1.49(+2.91%)
May 12, 2022 51.17 51.88 50.88 51.30 9,480,873 -0.25(-0.49%)
May 11, 2022 51.99 52.80 51.50 51.55 14,403,518 -0.29(-0.56%)
May 10, 2022 52.33 52.39 51.43 51.84 10,851,216 +0.52(+1.02%)
May 09, 2022 51.95 52.02 51.16 51.31 10,012,667 -1.59(-3.01%)
May 06, 2022 53.12 53.35 52.64 52.91 10,033,168 -0.82(-1.53%)
May 05, 2022 54.69 54.73 53.28 53.73 9,835,520 -1.82(-3.27%)
May 04, 2022 54.65 55.66 54.03 55.55 9,743,507 +0.86(+1.57%)
May 03, 2022 54.65 54.87 54.44 54.69 8,013,442 +0.44(+0.81%)
May 02, 2022 54.31 54.62 53.63 54.25 9,396,829 -0.21(-0.38%)
Apr 29, 2022 55.24 55.57 54.44 54.46 9,780,998 -0.68(-1.23%)
Apr 28, 2022 54.77 55.24 54.20 55.14 9,314,598 +0.70(+1.28%)
Apr 27, 2022 54.29 54.79 54.00 54.44 9,327,457 +0.25(+0.46%)
Apr 26, 2022 55.52 55.57 54.18 54.19 11,539,596 -1.84(-3.28%)
Apr 25, 2022 55.77 56.11 55.24 56.02 10,011,666 -0.46(-0.81%)
Apr 22, 2022 57.36 57.36 56.44 56.48 8,030,145 -0.89(-1.54%)
Apr 21, 2022 58.59 58.70 57.23 57.37 11,612,577 -0.54(-0.93%)
Apr 20, 2022 57.93 58.10 57.73 57.91 5,180,846 +0.48(+0.83%)
Apr 19, 2022 56.89 57.47 56.88 57.43 6,985,374 +0.25(+0.44%)
Apr 18, 2022 57.20 57.65 57.08 57.18 3,103,723 -0.21(-0.37%)
Apr 14, 2022 57.63 57.77 57.30 57.39 5,110,183 -0.26(-0.45%)
Apr 13, 2022 56.97 57.67 56.90 57.66 5,967,268 +0.67(+1.18%)
Apr 12, 2022 57.59 57.67 56.84 56.98 4,130,728 -0.41(-0.72%)
Apr 11, 2022 57.77 57.99 57.36 57.39 6,551,718 -0.50(-0.87%)
Apr 08, 2022 57.60 58.11 57.52 57.90 6,615,419 +0.06(+0.10%)
Apr 07, 2022 57.79 57.98 57.24 57.84 7,865,735 +0.29(+0.50%)
Apr 06, 2022 57.49 57.86 57.13 57.55 13,179,730 -0.65(-1.12%)
Apr 05, 2022 58.55 58.84 58.08 58.21 7,740,100 -0.60(-1.01%)
Apr 04, 2022 58.58 58.92 58.51 58.80 4,441,851 +0.04(+0.06%)
Apr 01, 2022 58.49 58.79 58.30 58.77 7,929,780 +0.68(+1.17%)
Mar 31, 2022 58.77 58.99 58.07 58.08 11,270,563 -1.17(-1.97%)
Mar 30, 2022 59.23 59.49 59.05 59.25 16,404,536 -0.25(-0.42%)
Mar 29, 2022 59.56 59.74 58.92 59.50 10,299,853 +1.47(+2.54%)
Mar 28, 2022 57.79 58.07 57.49 58.03 9,143,068 +0.13(+0.23%)
Mar 25, 2022 57.96 58.06 57.50 57.90 10,199,635 +0.04(+0.06%)
Mar 24, 2022 57.62 57.89 57.41 57.86 9,125,696 +0.34(+0.58%)
Mar 23, 2022 57.62 57.89 57.48 57.53 5,806,486 -1.09(-1.86%)
Mar 22, 2022 58.35 58.67 58.29 58.62 6,059,832 +0.76(+1.32%)
Mar 21, 2022 58.16 58.23 57.57 57.85 6,705,109 -0.58(-0.99%)
Mar 18, 2022 57.20 58.47 57.10 58.43 8,055,102 +0.47(+0.82%)
Mar 17, 2022 57.16 58.14 57.06 57.96 7,149,359 +0.37(+0.65%)
Mar 16, 2022 56.60 57.58 56.15 57.58 10,808,068 +2.18(+3.93%)
Mar 15, 2022 55.16 55.49 54.81 55.41 7,386,713 +0.41(+0.74%)
Mar 14, 2022 55.21 55.68 54.84 55.00 11,759,599 +0.96(+1.77%)
Mar 11, 2022 55.23 55.27 53.94 54.04 9,867,371 -0.34(-0.62%)
Mar 10, 2022 54.54 54.94 54.13 54.37 9,835,533 -1.24(-2.23%)
Mar 09, 2022 54.60 56.09 54.46 55.61 18,703,350 +2.82(+5.34%)
Mar 08, 2022 52.61 53.98 51.85 52.79 23,022,012 +1.22(+2.36%)
Mar 07, 2022 53.20 53.38 51.28 51.57 20,772,822 -1.76(-3.30%)
Mar 04, 2022 53.83 53.87 52.77 53.33 19,399,040 -2.35(-4.23%)
Mar 03, 2022 56.94 56.99 55.52 55.69 13,590,411 -1.65(-2.87%)
Mar 02, 2022 56.95 57.55 56.76 57.33 8,927,093 +0.87(+1.55%)
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.