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 (%)
Feb 28, 2020 45.24 46.02 44.81 45.96 17,228,182 -0.33(-0.72%)
Feb 27, 2020 47.03 47.55 46.28 46.30 13,628,939 -1.49(-3.11%)
Feb 26, 2020 48.13 48.49 47.73 47.78 7,975,694 +0.04(+0.09%)
Feb 25, 2020 48.89 48.91 47.71 47.74 7,265,091 -1.11(-2.27%)
Feb 24, 2020 48.83 49.24 48.80 48.85 4,497,277 -2.20(-4.31%)
Feb 21, 2020 51.12 51.18 50.93 51.04 3,067,066 -0.17(-0.33%)
Feb 20, 2020 51.35 51.49 50.99 51.21 3,142,951 -0.31(-0.60%)
Feb 19, 2020 51.40 51.52 51.36 51.52 4,989,096 +0.33(+0.65%)
Feb 18, 2020 51.12 51.27 51.10 51.18 1,874,072 -0.22(-0.43%)
Feb 14, 2020 51.47 51.49 51.27 51.40 1,667,217 +0.01(+0.02%)
Feb 13, 2020 51.31 51.51 51.18 51.40 2,247,132 -0.34(-0.66%)
Feb 12, 2020 51.69 51.74 51.56 51.74 4,480,893 +0.32(+0.62%)
Feb 11, 2020 51.34 51.51 51.33 51.42 6,018,216 +0.38(+0.74%)
Feb 10, 2020 50.87 51.08 50.85 51.04 3,707,676 +0.16(+0.31%)
Feb 07, 2020 51.06 51.12 50.88 50.89 2,923,999 -0.49(-0.96%)
Feb 06, 2020 51.35 51.41 51.28 51.38 1,789,252 +0.09(+0.17%)
Feb 05, 2020 51.27 51.37 51.16 51.29 5,071,383 +0.50(+0.99%)
Feb 04, 2020 50.72 50.84 50.68 50.79 2,322,379 +0.84(+1.67%)
Feb 03, 2020 49.94 50.20 49.93 49.95 2,200,240 +0.02(+0.04%)
Jan 31, 2020 50.32 50.35 49.78 49.94 4,967,877 -0.78(-1.54%)
Jan 30, 2020 50.34 50.74 50.28 50.72 3,937,623 -0.03(-0.05%)
Jan 29, 2020 50.76 50.89 50.63 50.74 1,750,652 +0.06(+0.12%)
Jan 28, 2020 50.37 50.70 50.32 50.68 3,171,702 +0.52(+1.03%)
Jan 27, 2020 50.27 50.43 50.16 50.16 2,828,181 -1.06(-2.06%)
Jan 24, 2020 51.65 51.65 51.15 51.22 3,500,588 -0.18(-0.36%)
Jan 23, 2020 51.33 51.46 51.05 51.40 9,903,732 -0.21(-0.41%)
Jan 22, 2020 51.72 51.73 51.56 51.62 3,077,221 +0.05(+0.10%)
Jan 21, 2020 51.76 51.77 51.56 51.56 2,557,214 -0.38(-0.73%)
Jan 17, 2020 51.93 51.94 51.80 51.94 1,730,563 +0.20(+0.39%)
Jan 16, 2020 51.57 51.74 51.49 51.74 2,173,022 +0.25(+0.48%)
Jan 15, 2020 51.47 51.58 51.40 51.49 1,900,628 +0.02(+0.03%)
Jan 14, 2020 51.29 51.53 51.27 51.47 3,463,443 +0.04(+0.07%)
Jan 13, 2020 51.22 51.44 51.13 51.44 3,599,403 +0.25(+0.50%)
Jan 10, 2020 51.37 51.44 51.11 51.18 4,534,923 -0.25(-0.48%)
Jan 09, 2020 51.42 51.44 51.28 51.43 2,618,011 +0.05(+0.10%)
Jan 08, 2020 51.15 51.52 51.15 51.38 6,092,383 +0.13(+0.26%)
Jan 07, 2020 51.37 51.37 51.19 51.25 3,519,389 -0.26(-0.50%)
Jan 06, 2020 51.17 51.51 51.17 51.50 2,859,879 +0.19(+0.38%)
Jan 03, 2020 51.26 51.58 51.25 51.31 3,604,647 -0.65(-1.25%)
Jan 02, 2020 51.80 51.96 51.70 51.96 3,314,381 +0.43(+0.84%)
Dec 31, 2019 51.25 51.53 51.08 51.53 2,624,105 +0.36(+0.70%)
Dec 30, 2019 51.59 51.62 51.16 51.17 3,715,756 -0.40(-0.78%)
Dec 27, 2019 51.65 51.68 51.51 51.57 2,070,488 +0.24(+0.46%)
Dec 26, 2019 51.20 51.35 51.16 51.33 1,450,047 +0.26(+0.50%)
Dec 24, 2019 51.13 51.14 51.03 51.08 1,087,103 -0.03(-0.05%)
Dec 23, 2019 51.05 51.11 51.03 51.11 1,926,989 +0.19(+0.36%)
Dec 20, 2019 50.98 51.04 50.91 50.92 2,190,419 +0.05(+0.10%)
Dec 19, 2019 50.75 50.87 50.68 50.87 1,893,069 +0.06(+0.12%)
Dec 18, 2019 50.85 50.89 50.73 50.81 4,028,427 -0.10(-0.19%)
Dec 17, 2019 50.97 51.01 50.89 50.90 4,103,014 -0.37(-0.72%)
Dec 16, 2019 51.28 51.36 51.20 51.27 3,553,822 +0.66(+1.30%)
Dec 13, 2019 50.60 50.90 50.43 50.61 6,202,852 +0.52(+1.03%)
Dec 12, 2019 49.76 50.12 49.71 50.10 3,690,949 +0.38(+0.77%)
Dec 11, 2019 49.43 49.75 49.42 49.71 2,807,553 +0.26(+0.53%)
Dec 10, 2019 49.37 49.55 49.27 49.45 2,560,138 +0.04(+0.09%)
Dec 09, 2019 49.53 49.62 49.40 49.41 1,532,499 -0.22(-0.44%)
Dec 06, 2019 49.57 49.63 49.49 49.63 2,164,570 +0.39(+0.80%)
Dec 05, 2019 49.35 49.35 49.13 49.23 3,131,353 +0.01(+0.02%)
Dec 04, 2019 49.07 49.25 49.04 49.22 2,590,408 +0.44(+0.90%)
Dec 03, 2019 48.57 48.82 48.42 48.79 2,968,006 -0.23(-0.46%)
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.