Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

69.83 -0.17 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 42.76 43.01 42.70 42.74 9,898,428 +0.35(+0.82%)
Oct 30, 2018 42.01 42.40 41.96 42.40 8,727,097 +0.38(+0.90%)
Oct 29, 2018 42.53 42.62 41.68 42.02 11,404,023 +0.04(+0.10%)
Oct 26, 2018 41.75 42.24 41.39 41.98 16,734,038 -0.21(-0.49%)
Oct 25, 2018 42.04 42.36 41.87 42.18 10,530,051 +0.57(+1.37%)
Oct 24, 2018 42.55 42.60 41.60 41.61 10,401,399 -1.21(-2.83%)
Oct 23, 2018 42.54 42.98 42.29 42.83 11,136,954 -0.34(-0.78%)
Oct 22, 2018 43.40 43.45 43.07 43.16 3,493,618 -0.31(-0.72%)
Oct 19, 2018 43.30 43.66 43.28 43.48 5,601,756 +0.30(+0.69%)
Oct 18, 2018 43.72 43.81 43.05 43.18 6,795,924 -0.72(-1.64%)
Oct 17, 2018 44.06 44.11 43.73 43.90 4,744,369 -0.44(-0.99%)
Oct 16, 2018 44.15 44.37 44.08 44.34 4,102,384 +0.82(+1.88%)
Oct 15, 2018 43.46 43.68 43.38 43.52 4,180,883 -0.03(-0.08%)
Oct 12, 2018 43.80 43.84 43.14 43.55 7,493,399 +0.15(+0.34%)
Oct 11, 2018 43.96 44.04 43.16 43.40 11,614,171 -0.54(-1.22%)
Oct 10, 2018 44.63 44.67 43.84 43.94 7,539,303 -0.92(-2.04%)
Oct 09, 2018 44.48 44.95 44.43 44.86 3,387,557 -0.04(-0.09%)
Oct 08, 2018 44.65 44.92 44.57 44.90 4,480,563 -0.45(-1.00%)
Oct 05, 2018 45.48 45.51 45.17 45.35 4,654,906 -0.35(-0.78%)
Oct 04, 2018 45.95 46.03 45.55 45.71 3,149,258 -0.59(-1.27%)
Oct 03, 2018 46.45 46.49 46.24 46.29 3,123,484 +0.15(+0.32%)
Oct 02, 2018 46.08 46.23 46.02 46.14 3,190,514 -0.30(-0.64%)
Oct 01, 2018 46.66 46.69 46.40 46.44 3,420,082 +0.03(+0.07%)
Sep 28, 2018 46.42 46.66 46.34 46.41 6,579,499 -0.56(-1.20%)
Sep 27, 2018 47.08 47.25 46.94 46.97 3,276,828 -0.20(-0.42%)
Sep 26, 2018 47.09 47.48 47.05 47.17 3,445,486 -0.06(-0.12%)
Sep 25, 2018 47.29 47.36 47.17 47.22 1,999,524 +0.23(+0.49%)
Sep 24, 2018 47.25 47.28 46.97 46.99 2,964,980 -0.19(-0.40%)
Sep 21, 2018 47.17 47.24 47.13 47.18 3,100,030 -0.04(-0.09%)
Sep 20, 2018 47.09 47.27 46.98 47.22 3,350,445 +0.76(+1.65%)
Sep 19, 2018 46.30 46.51 46.30 46.46 2,631,408 +0.11(+0.23%)
Sep 18, 2018 46.24 46.45 46.24 46.35 2,774,031 +0.25(+0.54%)
Sep 17, 2018 46.26 46.35 46.09 46.11 3,790,751 +0.10(+0.21%)
Sep 14, 2018 46.10 46.17 45.90 46.01 3,930,766 -0.11(-0.23%)
Sep 13, 2018 46.17 46.24 45.95 46.11 4,339,987 +0.33(+0.72%)
Sep 12, 2018 45.64 45.95 45.63 45.78 4,021,344 +0.21(+0.45%)
Sep 11, 2018 45.27 45.59 45.21 45.58 3,662,079 +0.01(+0.02%)
Sep 10, 2018 45.61 45.66 45.52 45.57 2,709,925 +0.41(+0.91%)
Sep 07, 2018 45.05 45.29 45.02 45.16 4,525,209 -0.35(-0.76%)
Sep 06, 2018 45.64 45.78 45.32 45.51 3,307,708 -0.21(-0.45%)
Sep 05, 2018 45.86 45.92 45.55 45.71 5,140,329 -0.29(-0.63%)
Sep 04, 2018 45.78 46.01 45.70 46.00 3,516,711 -0.38(-0.82%)
Aug 31, 2018 46.38 46.38 46.38 0 -0.50(-1.07%)
Aug 30, 2018 46.94 47.02 46.80 46.88 3,056,316 -0.46(-0.97%)
Aug 29, 2018 47.03 47.35 46.98 47.34 3,107,110 +0.24(+0.51%)
Aug 28, 2018 47.31 47.35 47.08 47.10 3,129,605 -0.07(-0.14%)
Aug 27, 2018 46.86 47.19 46.86 47.17 2,897,437 +0.58(+1.25%)
Aug 24, 2018 46.47 46.64 46.40 46.58 2,714,639 +0.40(+0.87%)
Aug 23, 2018 46.38 46.47 46.15 46.18 3,106,042 -0.31(-0.67%)
Aug 22, 2018 46.53 46.61 46.43 46.49 2,640,236 +0.16(+0.34%)
Aug 21, 2018 46.27 46.49 46.18 46.34 3,510,321 +0.50(+1.09%)
Aug 20, 2018 45.74 45.87 45.73 45.83 2,451,803 +0.34(+0.74%)
Aug 17, 2018 45.14 45.61 45.14 45.50 3,684,136 +0.25(+0.56%)
Aug 16, 2018 45.18 45.43 45.18 45.24 3,422,395 +0.35(+0.77%)
Aug 15, 2018 44.99 45.00 44.62 44.90 7,485,359 -0.77(-1.69%)
Aug 14, 2018 45.78 45.83 45.60 45.67 9,797,937 -0.12(-0.25%)
Aug 13, 2018 45.90 46.00 45.69 45.78 4,238,055 -0.14(-0.30%)
Aug 10, 2018 46.01 46.15 45.82 45.92 3,883,824 -1.05(-2.24%)
Aug 09, 2018 47.17 47.19 46.95 46.98 2,146,480 -0.16(-0.33%)
Aug 08, 2018 47.12 47.21 46.99 47.13 2,749,339 -0.03(-0.07%)
Aug 07, 2018 47.29 47.32 47.13 47.17 2,902,241 +0.34(+0.72%)
Aug 06, 2018 46.76 46.92 46.66 46.83 3,583,084 -0.25(-0.54%)
Aug 03, 2018 46.89 47.09 46.84 47.08 2,213,959 +0.10(+0.21%)
Aug 02, 2018 46.83 47.01 46.72 46.99 3,248,307 -0.41(-0.87%)
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.