Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

69.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 31.79 32.01 31.62 32.00 328,146 +0.45(+1.44%)
Jun 29, 2006 30.67 31.55 30.63 31.54 278,223 +0.98(+3.22%)
Jun 28, 2006 30.20 30.56 30.20 30.56 242,697 +0.39(+1.29%)
Jun 27, 2006 30.65 30.65 30.12 30.17 167,719 -0.40(-1.31%)
Jun 26, 2006 30.51 30.61 30.36 30.57 73,295 +0.12(+0.40%)
Jun 23, 2006 30.28 30.59 30.28 30.45 97,228 -0.05(-0.16%)
Jun 22, 2006 30.59 30.72 30.43 30.50 157,622 -0.30(-0.99%)
Jun 21, 2006 30.38 30.96 30.38 30.80 160,988 +0.42(+1.39%)
Jun 20, 2006 30.11 30.54 30.11 30.38 181,181 +0.24(+0.80%)
Jun 19, 2006 30.49 30.54 30.07 30.14 226,804 -0.21(-0.68%)
Jun 16, 2006 30.34 30.37 30.12 30.34 271,305 -0.19(-0.62%)
Jun 15, 2006 30.16 30.57 30.09 30.53 156,313 +0.94(+3.16%)
Jun 14, 2006 29.71 29.77 29.33 29.60 554,016 +0.50(+1.73%)
Jun 13, 2006 29.50 29.66 29.07 29.09 250,176 -0.85(-2.84%)
Jun 12, 2006 30.29 30.37 29.84 29.95 151,639 -0.34(-1.11%)
Jun 09, 2006 30.48 30.63 30.19 30.28 115,552 +0.06(+0.21%)
Jun 08, 2006 30.36 30.47 29.77 30.22 379,005 -0.91(-2.94%)
Jun 07, 2006 31.18 31.48 31.07 31.13 216,146 -0.21(-0.67%)
Jun 06, 2006 31.32 31.37 30.98 31.34 348,153 -0.35(-1.10%)
Jun 05, 2006 32.12 32.21 31.67 31.69 176,694 -0.64(-1.99%)
Jun 02, 2006 50.31 32.40 32.12 32.33 198,757 +0.33(+1.04%)
Jun 01, 2006 31.42 32.01 31.29 32.00 126,771 +0.32(+1.01%)
May 31, 2006 31.61 31.83 31.53 31.68 108,634 +0.11(+0.36%)
May 30, 2006 31.85 31.85 31.53 31.57 200,627 -0.40(-1.25%)
May 26, 2006 31.82 31.97 31.61 31.97 201,749 +0.26(+0.83%)
May 25, 2006 31.31 31.71 31.23 31.70 223,626 +0.58(+1.86%)
May 24, 2006 31.19 31.20 30.71 31.13 238,210 -0.30(-0.95%)
May 23, 2006 30.89 31.79 30.89 31.43 421,823 +0.47(+1.52%)
May 22, 2006 31.07 31.07 30.57 30.96 158,557 -0.64(-2.03%)
May 19, 2006 31.30 31.60 31.21 31.60 167,158 +0.12(+0.37%)
May 18, 2006 31.65 31.83 31.39 31.48 155,939 -0.01(-0.03%)
May 17, 2006 32.41 32.43 31.37 31.49 275,979 -1.21(-3.70%)
May 16, 2006 32.81 32.81 32.45 32.70 113,308 +0.23(+0.71%)
May 15, 2006 32.59 32.70 32.30 32.47 381,435 -0.59(-1.80%)
May 12, 2006 33.48 33.52 32.95 33.06 180,060 -0.51(-1.51%)
May 11, 2006 33.84 33.84 33.54 33.57 211,285 -0.28(-0.84%)
May 10, 2006 33.77 33.88 33.70 33.85 105,081 +0.01(+0.03%)
May 09, 2006 33.69 33.86 33.57 33.84 150,891 +0.19(+0.56%)
May 08, 2006 33.83 33.83 33.56 33.66 236,527 -0.03(-0.08%)
May 05, 2006 33.34 33.70 33.32 33.68 213,529 +0.68(+2.06%)
May 04, 2006 32.77 33.02 32.77 33.00 520,173 +0.24(+0.73%)
May 03, 2006 32.92 32.92 32.65 32.76 147,525 -0.28(-0.84%)
May 02, 2006 32.99 33.04 32.92 33.04 74,043 +0.49(+1.51%)
May 01, 2006 32.81 32.89 32.48 32.55 569,722 -0.07(-0.21%)
Apr 28, 2006 32.52 32.69 32.47 32.62 48,053 +0.12(+0.36%)
Apr 27, 2006 32.12 32.55 32.09 32.50 175,011 +0.15(+0.46%)
Apr 26, 2006 32.29 32.48 32.29 32.35 390,597 +0.06(+0.20%)
Apr 25, 2006 32.49 32.49 32.17 32.29 84,327 -0.10(-0.31%)
Apr 24, 2006 32.33 32.39 32.15 32.39 169,963 +0.21(+0.65%)
Apr 21, 2006 32.25 32.30 32.16 32.18 52,166 +0.14(+0.45%)
Apr 20, 2006 32.04 32.09 31.98 32.04 116,113 -0.05(-0.17%)
Apr 19, 2006 31.76 32.09 31.67 32.09 165,101 +0.35(+1.10%)
Apr 18, 2006 31.46 31.74 31.32 31.74 189,595 +0.45(+1.44%)
Apr 17, 2006 31.39 31.42 31.25 31.29 505,963 +0.32(+1.02%)
Apr 13, 2006 30.88 31.02 30.91 30.98 95,358 +0.10(+0.33%)
Apr 12, 2006 30.98 30.98 30.82 30.88 178,564 -0.04(-0.14%)
Apr 11, 2006 31.33 31.34 30.87 30.92 198,383 -0.27(-0.87%)
Apr 10, 2006 31.26 31.33 31.15 31.19 377,135 +0.06(+0.19%)
Apr 07, 2006 31.50 31.52 31.07 31.13 86,383 -0.46(-1.47%)
Apr 06, 2006 31.64 31.65 31.44 31.60 132,380 -0.13(-0.42%)
Apr 05, 2006 31.66 31.83 31.54 31.73 171,085 +0.10(+0.30%)
Apr 04, 2006 31.48 31.66 31.42 31.63 225,869 +0.40(+1.27%)
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.