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 (%)
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%)

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.