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 (%)
Aug 31, 2022 49.17 49.37 48.81 48.82 3,829,209 -0.43(-0.87%)
Aug 30, 2022 49.93 49.97 49.11 49.25 3,641,711 -0.34(-0.69%)
Aug 29, 2022 49.48 49.82 49.42 49.59 4,024,667 +0.06(+0.12%)
Aug 26, 2022 51.11 51.15 49.51 49.54 5,574,519 -1.52(-2.98%)
Aug 25, 2022 50.63 51.08 50.51 51.06 2,555,461 +0.49(+0.96%)
Aug 24, 2022 50.29 50.76 50.20 50.58 2,128,593 +0.10(+0.21%)
Aug 23, 2022 50.36 50.87 50.31 50.47 4,616,845 +0.04(+0.08%)
Aug 22, 2022 50.84 50.86 50.35 50.43 3,740,066 -1.19(-2.30%)
Aug 19, 2022 51.91 51.96 51.53 51.62 3,571,111 -0.71(-1.36%)
Aug 18, 2022 52.53 52.54 52.19 52.34 3,712,800 -0.26(-0.49%)
Aug 17, 2022 52.55 52.89 52.31 52.59 4,327,458 -0.54(-1.02%)
Aug 16, 2022 52.80 53.25 52.80 53.13 3,669,004 +0.08(+0.14%)
Aug 15, 2022 52.99 53.13 52.87 53.06 3,687,689 -0.54(-1.01%)
Aug 12, 2022 53.23 53.60 53.07 53.60 3,253,693 +0.31(+0.59%)
Aug 11, 2022 53.54 53.69 53.18 53.29 2,817,273 -0.09(-0.16%)
Aug 10, 2022 53.30 53.59 53.08 53.37 3,649,827 +1.21(+2.32%)
Aug 09, 2022 52.42 52.56 52.09 52.16 5,480,275 -0.25(-0.47%)
Aug 08, 2022 52.66 52.86 52.27 52.41 4,059,093 +0.19(+0.36%)
Aug 05, 2022 51.90 52.34 51.87 52.22 3,636,622 -0.53(-1.01%)
Aug 04, 2022 52.56 52.82 52.44 52.75 4,574,003 +0.40(+0.76%)
Aug 03, 2022 52.28 52.43 51.93 52.35 7,325,188 +0.53(+1.03%)
Aug 02, 2022 52.28 52.40 51.82 51.82 4,520,894 -0.86(-1.63%)
Aug 01, 2022 52.64 52.94 52.43 52.68 2,989,667 -0.09(-0.16%)
Jul 29, 2022 52.20 52.82 52.02 52.76 5,154,067 +0.85(+1.63%)
Jul 28, 2022 51.49 52.00 51.13 51.92 4,112,539 +0.29(+0.55%)
Jul 27, 2022 50.89 51.72 50.70 51.63 4,919,706 +1.22(+2.42%)
Jul 26, 2022 50.71 50.79 50.38 50.41 4,834,109 -0.83(-1.62%)
Jul 25, 2022 51.33 51.37 50.96 51.24 4,904,613 +0.49(+0.96%)
Jul 22, 2022 51.10 51.45 50.55 50.76 4,927,352 -0.23(-0.45%)
Jul 21, 2022 50.31 51.03 50.18 50.98 5,357,664 +0.64(+1.27%)
Jul 20, 2022 50.68 50.82 50.08 50.35 7,015,051 -0.60(-1.18%)
Jul 19, 2022 50.43 51.00 50.41 50.95 8,798,370 +1.61(+3.26%)
Jul 18, 2022 49.82 50.04 49.24 49.34 8,649,417 +0.30(+0.60%)
Jul 15, 2022 48.54 49.10 48.32 49.04 9,647,809 +0.92(+1.92%)
Jul 14, 2022 47.68 48.16 47.33 48.12 5,334,699 -0.81(-1.65%)
Jul 13, 2022 48.28 49.15 48.24 48.93 6,148,560 +0.02(+0.04%)
Jul 12, 2022 48.84 49.39 48.81 48.91 5,842,549 -0.03(-0.06%)
Jul 11, 2022 49.16 49.34 48.89 48.94 4,210,965 -0.81(-1.63%)
Jul 08, 2022 49.57 49.94 49.32 49.75 2,982,834 +0.04(+0.08%)
Jul 07, 2022 49.32 49.71 49.30 49.71 4,437,468 +0.76(+1.55%)
Jul 06, 2022 48.73 49.06 48.48 48.95 8,797,339 +0.10(+0.21%)
Jul 05, 2022 48.33 48.86 48.05 48.84 9,984,865 -1.45(-2.88%)
Jul 01, 2022 49.57 50.29 49.29 50.29 5,640,422 +0.04(+0.08%)
Jun 30, 2022 49.55 50.31 49.31 50.25 7,742,379 -0.29(-0.58%)
Jun 29, 2022 50.94 51.00 50.53 50.55 6,313,821 -0.29(-0.58%)
Jun 28, 2022 51.62 51.81 50.84 50.84 6,787,619 -0.50(-0.98%)
Jun 27, 2022 51.41 51.74 51.23 51.35 6,098,579 -0.13(-0.26%)
Jun 24, 2022 50.56 51.51 50.56 51.48 7,402,365 +1.66(+3.34%)
Jun 23, 2022 49.78 49.85 49.26 49.81 7,883,557 -0.30(-0.61%)
Jun 22, 2022 49.85 50.62 49.72 50.12 4,774,091 -0.33(-0.66%)
Jun 21, 2022 50.65 50.76 50.37 50.45 6,554,836 +0.82(+1.64%)
Jun 17, 2022 49.84 50.10 49.33 49.64 4,954,513 +0.01(+0.02%)
Jun 16, 2022 49.55 50.06 49.34 49.63 8,161,264 -1.32(-2.58%)
Jun 15, 2022 50.49 51.21 49.88 50.94 8,049,670 +1.21(+2.44%)
Jun 14, 2022 50.26 50.44 49.29 49.73 8,819,434 -0.63(-1.26%)
Jun 13, 2022 50.70 51.01 50.26 50.36 9,065,008 -1.87(-3.59%)
Jun 10, 2022 52.53 52.56 52.04 52.24 6,272,220 -1.45(-2.69%)
Jun 09, 2022 54.62 54.76 53.68 53.68 11,459,230 -1.37(-2.49%)
Jun 08, 2022 55.33 55.52 54.99 55.05 3,357,406 -0.80(-1.44%)
Jun 07, 2022 55.17 55.90 55.12 55.86 3,229,610 +0.14(+0.25%)
Jun 06, 2022 56.12 56.23 55.57 55.72 5,733,161 +0.27(+0.49%)
Jun 03, 2022 55.56 55.68 55.27 55.45 4,011,083 -0.76(-1.36%)
Jun 02, 2022 55.44 56.21 55.19 56.21 4,460,674 +1.36(+2.48%)
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.