Indicators

Europe ETF FTSE Vanguard (NY: VGK )

66.79 +0.60 (+0.91%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	43.22	43.28	42.70	43.16	7,813,425	+0.04(+0.10%)
May 28, 2020	43.18	43.60	43.08	43.11	4,317,144	+0.44(+1.04%)
May 27, 2020	42.64	42.72	42.18	42.67	4,715,679	+0.51(+1.22%)
May 26, 2020	42.25	42.41	42.11	42.16	5,208,768	+1.11(+2.69%)
May 22, 2020	40.90	41.08	40.73	41.05	3,786,444	-0.05(-0.13%)
May 21, 2020	41.49	41.61	40.99	41.10	6,109,070	-0.37(-0.90%)
May 20, 2020	41.36	41.65	41.22	41.48	5,622,003	+0.95(+2.34%)
May 19, 2020	40.87	41.06	40.53	40.53	5,777,769	-0.61(-1.48%)
May 18, 2020	40.43	41.26	40.42	41.14	5,488,769	+1.78(+4.52%)
May 15, 2020	39.19	39.48	39.03	39.36	4,306,157	+0.07(+0.18%)
May 14, 2020	38.67	39.33	38.40	39.29	8,439,574	-0.35(-0.89%)
May 13, 2020	40.25	40.28	39.42	39.64	8,625,444	-0.50(-1.26%)
May 12, 2020	40.84	40.89	40.15	40.15	5,757,439	-0.51(-1.26%)
May 11, 2020	40.42	40.77	40.34	40.66	3,003,319	-0.22(-0.54%)
May 08, 2020	40.66	40.90	40.63	40.88	4,312,032	+0.68(+1.70%)
May 07, 2020	40.11	40.39	39.95	40.20	4,665,793	+0.69(+1.75%)
May 06, 2020	40.09	40.12	39.51	39.51	5,784,713	-0.26(-0.65%)
May 05, 2020	40.02	40.19	39.73	39.77	6,952,225	-0.14(-0.35%)
May 04, 2020	39.64	39.91	39.45	39.91	5,388,140	-0.02(-0.04%)

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.