Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.34 -0.12 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 47.87 47.98 47.70 47.76 16,158,945 +0.11(+0.22%)
Nov 29, 2017 47.91 47.99 47.59 47.65 3,820,697 -0.17(-0.36%)
Nov 28, 2017 47.72 47.87 47.63 47.82 3,561,891 +0.29(+0.62%)
Nov 27, 2017 47.82 47.83 47.53 47.53 2,554,182 -0.33(-0.70%)
Nov 24, 2017 47.87 47.92 47.81 47.87 1,632,855 +0.43(+0.91%)
Nov 22, 2017 47.55 47.58 47.28 47.43 2,449,381 +0.15(+0.33%)
Nov 21, 2017 47.25 47.35 47.21 47.28 2,289,065 +0.29(+0.62%)
Nov 20, 2017 47.08 47.14 46.97 46.98 2,234,161 +0.07(+0.16%)
Nov 17, 2017 46.93 46.98 46.82 46.91 2,121,024 -0.15(-0.31%)
Nov 16, 2017 47.02 47.08 46.95 47.06 2,412,834 +0.36(+0.77%)
Nov 15, 2017 46.64 46.80 46.58 46.70 2,544,786 -0.24(-0.52%)
Nov 14, 2017 46.80 46.96 46.70 46.94 3,269,393 +0.16(+0.35%)
Nov 13, 2017 46.52 46.80 46.49 46.78 3,078,768 -0.25(-0.54%)
Nov 10, 2017 47.04 47.11 46.96 47.03 1,985,109 -0.08(-0.17%)
Nov 09, 2017 47.04 47.14 46.88 47.11 3,743,214 -0.34(-0.72%)
Nov 08, 2017 47.36 47.51 47.30 47.46 6,640,822 +0.02(+0.05%)
Nov 07, 2017 47.60 47.64 47.31 47.43 3,122,526 -0.41(-0.85%)
Nov 06, 2017 47.64 47.85 47.62 47.84 2,631,192 +0.07(+0.15%)
Nov 03, 2017 47.79 47.80 47.60 47.77 4,936,729 -0.09(-0.19%)
Nov 02, 2017 47.66 47.86 47.66 47.86 2,453,904 +0.12(+0.26%)
Nov 01, 2017 47.93 47.98 47.73 47.73 4,071,781 -0.05(-0.10%)
Oct 31, 2017 47.67 47.83 47.64 47.78 2,996,687 +0.24(+0.50%)
Oct 30, 2017 47.56 47.42 47.55 1,899,997 +0.29(+0.60%)
Oct 27, 2017 47.21 47.32 47.11 47.26 3,109,082 -0.07(-0.14%)
Oct 26, 2017 47.48 47.51 47.32 47.33 4,673,524 -0.11(-0.22%)
Oct 25, 2017 47.60 47.64 47.25 47.43 2,927,941 -0.03(-0.07%)
Oct 24, 2017 47.48 47.57 47.42 47.47 2,957,827 +0.00(+0.00%)
Oct 23, 2017 47.61 47.65 47.46 47.47 2,115,748 -0.16(-0.34%)
Oct 20, 2017 47.73 47.73 47.60 47.63 2,037,517 -0.11(-0.24%)
Oct 19, 2017 47.67 47.79 47.64 47.74 3,271,570 -0.15(-0.31%)
Oct 18, 2017 47.81 47.90 47.76 47.89 4,862,901 +0.24(+0.51%)
Oct 17, 2017 47.69 47.70 47.56 47.64 2,252,958 -0.21(-0.44%)
Oct 16, 2017 47.91 47.93 47.82 47.86 1,757,932 -0.13(-0.27%)
Oct 13, 2017 48.09 48.12 47.97 47.99 1,911,569 +0.05(+0.10%)
Oct 12, 2017 47.88 48.02 47.82 47.94 2,222,804 -0.07(-0.14%)
Oct 11, 2017 47.88 48.01 47.85 48.00 2,821,099 +0.11(+0.22%)
Oct 10, 2017 47.66 47.91 47.62 47.90 5,431,530 +0.51(+1.08%)
Oct 09, 2017 47.45 47.47 47.36 47.38 1,316,181 -0.02(-0.05%)
Oct 06, 2017 47.26 47.42 47.20 47.41 2,150,828 -0.06(-0.12%)
Oct 05, 2017 47.41 47.51 47.38 47.47 3,209,025 -0.06(-0.12%)
Oct 04, 2017 47.51 47.59 47.49 47.52 3,292,939 -0.09(-0.19%)
Oct 03, 2017 47.52 47.64 47.49 47.61 3,398,798 +0.19(+0.40%)
Oct 02, 2017 47.36 47.51 47.34 47.42 5,180,548 -0.14(-0.29%)
Sep 29, 2017 47.38 47.64 47.27 47.56 5,233,392 +0.38(+0.79%)
Sep 28, 2017 47.09 47.27 47.07 47.19 2,260,949 +0.20(+0.43%)
Sep 27, 2017 47.06 46.98 2,718,439 +0.06(+0.12%)
Sep 26, 2017 46.97 47.02 46.78 46.93 4,132,098 -0.17(-0.36%)
Sep 25, 2017 47.25 47.34 47.01 47.10 3,049,557 -0.36(-0.76%)
Sep 22, 2017 47.47 47.56 47.42 47.46 2,548,416 +0.14(+0.29%)
Sep 21, 2017 47.22 47.39 47.21 47.32 1,942,324 -0.01(-0.02%)
Sep 20, 2017 47.45 47.62 47.07 47.33 4,402,629 -0.13(-0.27%)
Sep 19, 2017 47.42 47.46 47.33 47.46 2,876,868 +0.24(+0.50%)
Sep 18, 2017 47.29 47.36 47.12 47.22 3,180,571 +0.07(+0.16%)
Sep 15, 2017 47.15 47.15 47.03 47.15 2,685,039 +0.04(+0.09%)
Sep 14, 2017 46.91 47.11 46.89 47.11 2,036,032 +0.19(+0.40%)
Sep 13, 2017 47.14 47.16 46.88 46.92 2,124,181 -0.31(-0.65%)
Sep 12, 2017 47.15 47.25 47.13 47.23 2,789,345 +0.18(+0.38%)
Sep 11, 2017 46.94 47.14 46.94 47.05 2,270,734 +0.38(+0.82%)
Sep 08, 2017 46.80 46.80 46.67 46.67 2,470,433 -0.02(-0.05%)
Sep 07, 2017 46.68 46.69 46.54 46.69 3,629,746 +0.43(+0.93%)
Sep 06, 2017 46.18 46.34 46.13 46.26 3,945,371 +0.36(+0.78%)
Sep 05, 2017 46.10 46.21 45.76 45.91 3,592,545 -0.27(-0.58%)
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.