Europe ETF FTSE Vanguard (NY: VGK )

57.29 +0.24 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 68.05 68.06 67.70 67.90 91,600 +0.24(+0.35%)
Nov 29, 2006 67.70 67.80 67.34 67.66 112,100 +0.52(+0.77%)
Nov 28, 2006 66.77 67.14 66.65 67.14 163,000 +0.45(+0.67%)
Nov 27, 2006 67.56 67.56 66.61 66.69 158,300 -0.92(-1.36%)
Nov 24, 2006 67.43 67.76 67.37 67.61 79,300 -0.05(-0.07%)
Nov 22, 2006 67.76 67.78 67.44 67.66 121,000 +0.37(+0.55%)
Nov 21, 2006 67.20 67.32 67.01 67.29 166,900 +0.44(+0.66%)
Nov 20, 2006 66.83 66.99 66.65 66.85 74,100 -0.08(-0.12%)
Nov 17, 2006 66.50 66.93 66.34 66.93 121,300 -0.09(-0.13%)
Nov 16, 2006 67.30 67.30 67.00 67.02 166,800 -0.09(-0.13%)
Nov 15, 2006 66.82 67.23 66.70 67.11 705,100 +0.05(+0.07%)
Nov 14, 2006 67.10 67.13 66.39 67.06 137,900 +0.28(+0.42%)
Nov 13, 2006 66.85 66.86 66.64 66.78 184,600 -0.31(-0.46%)
Nov 10, 2006 67.00 67.09 66.79 67.09 179,000 +0.56(+0.84%)
Nov 09, 2006 66.72 66.88 66.53 66.53 263,100 -0.32(-0.48%)
Nov 08, 2006 66.50 66.94 66.34 66.85 115,300 +0.28(+0.42%)
Nov 07, 2006 66.83 66.99 66.55 66.57 153,400 +0.29(+0.44%)
Nov 06, 2006 65.96 66.37 65.40 66.28 198,200 +0.88(+1.35%)
Nov 03, 2006 65.44 65.62 65.26 65.40 249,300 -0.16(-0.24%)
Nov 02, 2006 65.35 65.89 65.22 65.56 329,500 +0.23(+0.35%)
Nov 01, 2006 66.01 66.08 65.22 65.33 154,400 -0.11(-0.17%)
Oct 31, 2006 65.35 65.58 65.17 65.44 182,600 +0.22(+0.34%)
Oct 30, 2006 65.25 65.40 65.00 65.22 85,600 -0.14(-0.21%)
Oct 27, 2006 65.71 65.71 65.28 65.36 140,200 -0.41(-0.62%)
Oct 26, 2006 65.75 65.81 65.31 65.77 182,600 +0.48(+0.74%)
Oct 25, 2006 64.99 65.35 64.95 65.29 93,700 +0.55(+0.85%)
Oct 24, 2006 64.60 64.82 64.50 64.74 86,800 -0.11(-0.17%)
Oct 23, 2006 64.35 64.85 64.15 64.85 260,200 -0.04(-0.06%)
Oct 20, 2006 64.78 64.89 64.49 64.89 145,100 +0.40(+0.62%)
Oct 19, 2006 64.43 64.68 64.25 64.49 135,600 +0.54(+0.84%)
Oct 18, 2006 64.14 64.30 63.79 63.95 146,700 +0.07(+0.11%)
Oct 17, 2006 64.09 64.09 63.56 63.88 401,100 -0.38(-0.59%)
Oct 16, 2006 64.18 64.39 64.05 64.26 353,900 +0.16(+0.25%)
Oct 13, 2006 64.02 64.15 63.83 64.10 89,700 -0.01(-0.02%)
Oct 12, 2006 63.79 64.11 63.65 64.11 117,100 +0.69(+1.09%)
Oct 11, 2006 63.21 63.60 63.04 63.42 163,000 +0.09(+0.14%)
Oct 10, 2006 63.30 63.33 63.00 63.33 68,600 +0.03(+0.05%)
Oct 09, 2006 63.25 63.36 63.05 63.30 88,600 +0.12(+0.19%)
Oct 06, 2006 63.35 63.35 62.89 63.18 510,800 -0.47(-0.74%)
Oct 05, 2006 63.75 63.75 63.41 63.65 135,300 +0.00(+0.00%)
Oct 04, 2006 63.10 63.68 63.03 63.65 107,600 +0.68(+1.08%)
Oct 03, 2006 62.73 63.23 62.71 62.97 334,200 -0.11(-0.17%)
Oct 02, 2006 63.11 63.35 62.91 63.08 160,600 -0.03(-0.05%)
Sep 29, 2006 62.97 64.00 62.84 63.11 234,500 -0.09(-0.14%)
Sep 28, 2006 63.25 63.25 62.87 63.20 75,700 +0.20(+0.32%)
Sep 27, 2006 62.95 63.00 62.76 63.00 103,400 +0.15(+0.24%)
Sep 26, 2006 62.50 62.85 62.32 62.85 203,200 +0.33(+0.53%)
Sep 25, 2006 62.45 62.63 61.73 62.52 47,600 +0.18(+0.29%)
Sep 22, 2006 62.80 62.80 62.21 62.34 75,800 -0.23(-0.37%)
Sep 21, 2006 62.80 62.80 62.32 62.57 65,500 +0.27(+0.43%)
Sep 20, 2006 61.90 62.38 61.89 62.30 72,400 +0.87(+1.42%)
Sep 19, 2006 62.00 62.00 61.13 61.43 127,200 -0.59(-0.95%)
Sep 18, 2006 61.84 62.09 61.66 62.02 124,500 +0.32(+0.52%)
Sep 15, 2006 62.10 62.10 61.54 61.70 121,200 -0.33(-0.53%)
Sep 14, 2006 62.05 62.05 61.81 62.03 294,100 +0.10(+0.16%)
Sep 13, 2006 61.80 61.98 61.51 61.93 161,800 +0.07(+0.11%)
Sep 12, 2006 61.45 61.97 61.16 61.86 334,700 +0.90(+1.48%)
Sep 11, 2006 61.05 61.13 60.60 60.96 61,300 -0.19(-0.31%)
Sep 08, 2006 61.10 61.19 60.79 61.15 83,800 +0.00(+0.00%)
Sep 07, 2006 61.24 61.37 60.91 61.15 122,800 -0.69(-1.12%)
Sep 06, 2006 62.20 62.20 61.75 61.84 140,000 -0.88(-1.40%)
Sep 05, 2006 62.80 62.80 62.43 62.72 128,700 +0.01(+0.02%)
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.