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, 2005 32.00 32.03 31.75 31.75 40,288 -0.22(-0.69%)
Nov 29, 2005 32.00 32.07 31.87 31.97 270,603 -0.02(-0.08%)
Nov 28, 2005 31.96 32.05 31.84 32.00 58,720 +0.06(+0.17%)
Nov 25, 2005 32.07 32.16 31.93 31.94 15,495 -0.28(-0.86%)
Nov 23, 2005 32.14 32.25 32.02 32.22 96,562 +0.07(+0.23%)
Nov 22, 2005 31.75 32.14 31.67 32.14 26,261 +0.25(+0.79%)
Nov 21, 2005 31.87 31.96 31.76 31.89 64,429 +0.10(+0.33%)
Nov 18, 2005 31.79 31.79 31.58 31.79 38,494 +0.14(+0.45%)
Nov 17, 2005 31.48 31.65 31.43 31.65 150,389 +0.41(+1.31%)
Nov 16, 2005 31.20 31.28 31.14 31.24 266,525 -0.13(-0.41%)
Nov 15, 2005 31.46 31.57 31.32 31.36 103,902 -0.23(-0.72%)
Nov 14, 2005 31.71 31.73 31.48 31.59 213,513 -0.10(-0.31%)
Nov 11, 2005 31.55 31.69 31.51 31.69 164,743 +0.12(+0.39%)
Nov 10, 2005 31.55 31.67 31.40 31.57 28,381 +0.04(+0.12%)
Nov 09, 2005 31.39 31.57 31.32 31.53 42,572 +0.00(+0.00%)
Nov 08, 2005 31.60 31.60 31.39 31.53 92,973 -0.09(-0.29%)
Nov 07, 2005 31.68 31.76 31.48 31.62 32,296 +0.10(+0.31%)
Nov 04, 2005 32.05 32.05 31.46 31.52 45,997 -0.48(-1.49%)
Nov 03, 2005 32.13 32.16 31.87 32.00 208,946 +0.12(+0.37%)
Nov 02, 2005 31.56 32.01 31.48 31.89 70,301 +0.39(+1.23%)
Nov 01, 2005 31.54 31.63 31.38 31.50 109,611 +0.02(+0.08%)
Oct 31, 2005 31.35 31.57 31.29 31.48 33,274 +0.28(+0.90%)
Oct 28, 2005 31.06 31.29 30.92 31.19 18,105 +0.25(+0.79%)
Oct 27, 2005 31.27 31.27 30.95 30.95 610,855 -0.10(-0.34%)
Oct 26, 2005 31.08 31.36 31.05 31.05 83,187 -0.02(-0.06%)
Oct 25, 2005 31.05 31.24 30.97 31.07 114,015 +0.07(+0.24%)
Oct 24, 2005 30.65 31.00 30.65 31.00 87,428 +0.50(+1.63%)
Oct 21, 2005 30.65 30.75 30.46 30.50 61,982 +0.09(+0.28%)
Oct 20, 2005 30.79 30.79 30.30 30.41 58,231 -0.51(-1.66%)
Oct 19, 2005 30.55 30.93 30.43 30.93 113,852 +0.11(+0.36%)
Oct 18, 2005 31.02 31.02 30.81 30.82 209,436 -0.37(-1.20%)
Oct 17, 2005 31.34 31.34 31.13 31.19 34,906 -0.25(-0.80%)
Oct 14, 2005 31.28 31.51 31.21 31.44 24,629 +0.40(+1.30%)
Oct 13, 2005 30.96 31.09 30.78 31.04 73,726 -0.23(-0.73%)
Oct 12, 2005 31.63 31.68 31.27 31.27 35,558 -0.26(-0.82%)
Oct 11, 2005 31.73 31.79 31.51 31.52 10,602 -0.16(-0.50%)
Oct 10, 2005 31.85 31.85 31.62 31.68 62,798 -0.10(-0.33%)
Oct 07, 2005 31.87 31.87 31.75 31.79 31,154 -0.05(-0.15%)
Oct 06, 2005 31.94 31.97 31.75 31.84 68,017 +0.04(+0.12%)
Oct 05, 2005 32.05 32.14 31.80 31.80 34,253 -0.19(-0.59%)
Oct 04, 2005 32.27 32.27 31.99 31.99 80,088 -0.07(-0.21%)
Oct 03, 2005 32.11 32.20 32.06 32.06 78,620 -0.09(-0.27%)
Sep 30, 2005 32.32 32.32 32.09 32.14 107,817 -0.28(-0.87%)
Sep 29, 2005 32.05 32.43 31.95 32.43 380,377 +0.26(+0.82%)
Sep 28, 2005 32.00 32.25 32.00 32.16 66,712 +0.25(+0.77%)
Sep 27, 2005 31.84 31.95 31.72 31.92 23,814 +0.00(+0.00%)
Sep 26, 2005 31.88 32.03 31.83 31.92 26,587 +0.17(+0.52%)
Sep 23, 2005 31.75 31.75 31.58 31.75 102,434 -0.09(-0.27%)
Sep 22, 2005 31.85 31.85 31.68 31.84 65,244 -0.04(-0.12%)
Sep 21, 2005 32.16 32.19 31.87 31.87 38,168 -0.13(-0.42%)
Sep 20, 2005 32.19 32.33 31.91 32.01 42,246 -0.12(-0.36%)
Sep 19, 2005 32.30 32.30 32.12 32.13 48,444 -0.32(-0.98%)
Sep 16, 2005 32.31 32.45 32.22 32.44 144,843 +0.35(+1.11%)
Sep 15, 2005 32.09 32.13 32.01 32.09 34,416 +0.00(+0.00%)
Sep 14, 2005 32.27 32.37 32.09 32.09 56,110 -0.02(-0.08%)
Sep 13, 2005 32.19 32.24 32.08 32.11 46,160 -0.27(-0.83%)
Sep 12, 2005 32.46 32.57 32.25 32.38 40,451 -0.35(-1.07%)
Sep 09, 2005 32.62 32.74 32.55 32.73 41,756 +0.29(+0.89%)
Sep 08, 2005 32.57 32.60 32.40 32.44 48,607 -0.16(-0.49%)
Sep 07, 2005 32.65 32.74 32.50 32.60 77,967 -0.07(-0.21%)
Sep 06, 2005 32.60 32.68 32.51 32.67 16,963 +0.34(+1.04%)
Sep 02, 2005 32.34 32.41 32.27 32.33 25,445 +0.09(+0.29%)
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.