Indicators

Europe ETF FTSE Vanguard (NY: VGK )

65.62 -0.98 (-1.47%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.