Indicators

Europe ETF FTSE Vanguard (NY: VGK )

65.62 -0.98 (-1.47%)

Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	58.01	58.92	57.70	57.99	11,435,017	-1.41(-2.38%)
Feb 25, 2022	58.42	59.42	58.59	59.41	10,882,163	+1.74(+3.02%)
Feb 24, 2022	56.07	57.86	56.02	57.67	17,378,976	-1.15(-1.96%)
Feb 23, 2022	60.02	60.08	58.71	58.82	12,211,209	-0.46(-0.77%)
Feb 22, 2022	59.36	59.81	58.82	59.28	8,832,652	-0.94(-1.56%)
Feb 18, 2022				60.22	0	-0.35(-0.58%)
Feb 17, 2022	61.10	61.16	60.51	60.57	7,546,408	-1.08(-1.75%)
Feb 16, 2022	61.15	61.79	61.13	61.65	6,902,893	+0.20(+0.33%)
Feb 15, 2022	61.00	61.45	60.92	61.45	7,377,674	+1.39(+2.31%)
Feb 14, 2022	60.19	60.33	59.61	60.06	13,073,816	-0.60(-0.98%)
Feb 11, 2022	61.76	62.00	60.46	60.66	14,588,514	-1.15(-1.87%)
Feb 10, 2022	61.73	62.70	61.69	61.81	10,261,753	-0.80(-1.28%)
Feb 09, 2022	62.49	62.62	62.36	62.61	9,174,037	+1.04(+1.69%)
Feb 08, 2022	61.19	61.62	61.00	61.57	5,346,924	+0.21(+0.35%)
Feb 07, 2022	61.24	61.63	61.20	61.35	5,717,730	+0.04(+0.06%)
Feb 04, 2022	61.06	61.61	60.88	61.32	8,931,694	-0.16(-0.26%)
Feb 03, 2022	61.79		61.39	61.47	7,251,400	-0.87(-1.39%)
Feb 02, 2022	62.40	62.41	62.02	62.34	7,219,473	+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.