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, 2018 48.70 48.74 48.07 48.07 4,982,024 -0.53(-1.10%)
Feb 27, 2018 49.10 49.11 48.60 48.60 4,867,916 -0.82(-1.66%)
Feb 26, 2018 49.22 49.42 49.01 49.42 5,007,990 +0.30(+0.60%)
Feb 23, 2018 48.92 49.16 48.83 49.13 4,087,429 +0.35(+0.72%)
Feb 22, 2018 48.78 4,837,175 +0.20(+0.42%)
Feb 21, 2018 48.93 49.25 48.56 48.57 4,825,740 -0.25(-0.50%)
Feb 20, 2018 48.93 49.10 48.68 48.82 5,410,478 -0.48(-0.98%)
Feb 16, 2018 49.30 49.30 49.30 0 +0.05(+0.10%)
Feb 15, 2018 49.32 48.92 49.25 4,964,862 +0.34(+0.69%)
Feb 14, 2018 47.74 48.93 47.67 48.92 6,082,767 +0.98(+2.05%)
Feb 13, 2018 47.86 48.00 47.71 47.93 4,173,856 -0.11(-0.24%)
Feb 12, 2018 47.69 48.10 47.57 48.05 7,025,635 +0.62(+1.31%)
Feb 09, 2018 47.39 47.61 46.21 47.42 13,809,606 +0.19(+0.40%)
Feb 08, 2018 48.51 48.55 47.22 47.24 10,976,079 -1.17(-2.42%)
Feb 07, 2018 48.53 48.90 48.28 48.41 9,618,187 -0.62(-1.27%)
Feb 06, 2018 47.81 49.06 47.77 49.03 18,685,974 +0.65(+1.34%)
Feb 05, 2018 49.47 49.65 47.80 48.38 14,476,202 -1.65(-3.29%)
Feb 02, 2018 50.69 50.69 50.02 50.03 7,105,527 -1.27(-2.48%)
Feb 01, 2018 51.06 51.36 51.02 51.30 5,949,518 +0.08(+0.16%)
Jan 31, 2018 51.46 51.47 51.09 51.22 5,277,862 +0.03(+0.06%)
Jan 30, 2018 51.45 51.49 51.15 51.19 7,633,622 -0.34(-0.67%)
Jan 29, 2018 51.63 51.65 51.39 51.53 5,049,994 -0.52(-0.99%)
Jan 26, 2018 51.91 52.06 51.85 52.05 5,021,493 +0.45(+0.87%)
Jan 25, 2018 52.09 52.14 51.49 51.60 8,067,077 -0.21(-0.41%)
Jan 24, 2018 51.99 52.05 51.63 51.81 6,235,218 +0.18(+0.35%)
Jan 23, 2018 51.55 51.67 51.48 51.63 6,071,528 +0.11(+0.22%)
Jan 22, 2018 51.29 51.55 51.26 51.51 5,522,176 +0.33(+0.64%)
Jan 19, 2018 51.16 51.22 50.98 51.19 4,997,269 +0.25(+0.50%)
Jan 18, 2018 50.84 50.98 50.74 50.93 5,340,498 +0.07(+0.13%)
Jan 17, 2018 50.76 51.07 50.60 50.87 5,491,347 +0.21(+0.42%)
Jan 16, 2018 50.79 50.87 50.61 50.65 7,219,139 +0.02(+0.03%)
Jan 12, 2018 50.64 50.64 50.64 0 +0.64(+1.28%)
Jan 11, 2018 49.79 50.02 49.78 50.00 4,086,895 +0.35(+0.71%)
Jan 10, 2018 49.61 49.65 6,110,491 -0.19(-0.38%)
Jan 09, 2018 49.74 49.85 49.61 49.83 6,459,768 +0.08(+0.16%)
Jan 08, 2018 49.76 49.77 49.68 49.75 4,259,801 -0.14(-0.28%)
Jan 05, 2018 49.74 49.92 49.66 49.89 5,929,805 +0.34(+0.68%)
Jan 04, 2018 49.46 49.64 49.45 49.56 5,241,763 +0.57(+1.17%)
Jan 03, 2018 48.83 49.03 48.80 48.98 3,937,241 +0.17(+0.35%)
Jan 02, 2018 48.65 48.83 48.55 48.81 3,907,248 +0.32(+0.66%)
Dec 29, 2017 48.49 48.49 48.49 0 +0.02(+0.05%)
Dec 28, 2017 48.53 48.57 48.41 48.46 4,004,736 +0.11(+0.24%)
Dec 27, 2017 48.29 48.40 48.26 48.35 2,047,805 +0.16(+0.34%)
Dec 26, 2017 48.12 48.30 48.12 48.19 1,220,767 -0.02(-0.05%)
Dec 22, 2017 48.09 48.21 48.03 48.21 3,031,673 +0.05(+0.10%)
Dec 21, 2017 48.00 48.27 47.99 48.16 2,884,979 +0.22(+0.46%)
Dec 20, 2017 48.11 48.13 47.92 47.94 3,203,735 -0.16(-0.34%)
Dec 19, 2017 48.19 48.19 47.96 48.10 3,394,694 -0.03(-0.06%)
Dec 18, 2017 48.09 48.25 48.08 48.13 4,276,761 +0.62(+1.30%)
Dec 15, 2017 47.48 47.58 47.34 47.51 5,316,824 -0.03(-0.07%)
Dec 14, 2017 47.83 47.89 47.54 47.55 3,227,851 -0.24(-0.49%)
Dec 13, 2017 47.77 47.90 47.66 47.78 3,820,687 +0.07(+0.14%)
Dec 12, 2017 47.62 47.73 47.58 47.72 2,802,204 +0.04(+0.09%)
Dec 11, 2017 47.67 47.74 47.63 47.68 2,566,500 +0.04(+0.09%)
Dec 08, 2017 47.64 47.68 47.47 47.64 2,339,877 +0.28(+0.59%)
Dec 07, 2017 47.25 47.49 47.22 47.36 8,654,161 +0.13(+0.28%)
Dec 06, 2017 47.20 47.34 47.17 47.23 2,388,556 -0.11(-0.22%)
Dec 05, 2017 47.42 47.54 47.29 47.34 4,872,873 -0.17(-0.36%)
Dec 04, 2017 47.75 47.78 47.50 47.51 4,348,127 -0.06(-0.12%)
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.