Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 49.39 49.46 49.29 49.30 1,421,010 -0.30(-0.60%)
Nov 27, 2019 49.52 49.63 49.49 49.60 1,933,873 +0.09(+0.18%)
Nov 26, 2019 49.43 49.54 49.42 49.51 2,193,657 +0.06(+0.12%)
Nov 25, 2019 49.27 49.45 49.27 49.45 3,696,411 +0.40(+0.82%)
Nov 22, 2019 49.18 49.19 48.95 49.05 4,897,362 +0.08(+0.16%)
Nov 21, 2019 48.98 49.00 48.80 48.97 3,723,068 -0.06(-0.12%)
Nov 20, 2019 49.07 49.14 48.88 49.03 3,891,537 -0.31(-0.64%)
Nov 19, 2019 49.60 49.63 49.27 49.35 2,918,690 -0.08(-0.16%)
Nov 18, 2019 49.28 49.47 49.22 49.42 2,723,832 +0.08(+0.16%)
Nov 15, 2019 49.15 49.35 49.12 49.35 5,794,872 +0.31(+0.62%)
Nov 14, 2019 48.91 49.06 48.86 49.04 12,639,925 -0.03(-0.07%)
Nov 13, 2019 48.94 49.11 48.94 49.07 2,358,000 -0.09(-0.18%)
Nov 12, 2019 49.20 49.29 49.10 49.16 3,648,949 -0.03(-0.07%)
Nov 11, 2019 49.00 49.20 48.99 49.20 1,250,736 -0.01(-0.02%)
Nov 08, 2019 49.07 49.21 48.96 49.21 2,253,097 -0.05(-0.11%)
Nov 07, 2019 49.37 49.39 49.21 49.26 4,318,270 +0.10(+0.21%)
Nov 06, 2019 49.22 49.27 49.07 49.15 3,119,272 -0.03(-0.05%)
Nov 05, 2019 49.17 49.20 49.05 49.18 3,916,754 -0.10(-0.21%)
Nov 04, 2019 49.38 49.44 49.20 49.28 2,394,104 +0.24(+0.50%)
Nov 01, 2019 48.86 49.04 48.85 49.04 4,467,422 +0.37(+0.75%)
Oct 31, 2019 48.67 48.67 48.46 48.67 3,878,493 -0.15(-0.30%)
Oct 30, 2019 48.49 48.83 48.28 48.82 4,230,170 +0.26(+0.54%)
Oct 29, 2019 48.38 48.59 48.33 48.56 2,167,764 -0.06(-0.13%)
Oct 28, 2019 48.52 48.65 48.45 48.62 1,835,574 +0.24(+0.51%)
Oct 25, 2019 48.22 48.41 48.18 48.38 5,613,586 -0.01(-0.02%)
Oct 24, 2019 48.51 48.51 48.26 48.38 2,990,387 +0.12(+0.25%)
Oct 23, 2019 48.07 48.27 48.03 48.26 2,106,843 +0.28(+0.58%)
Oct 22, 2019 48.13 48.34 47.96 47.98 3,837,771 -0.20(-0.42%)
Oct 21, 2019 48.27 48.32 48.14 48.18 2,842,511 +0.22(+0.46%)
Oct 18, 2019 47.89 48.03 47.74 47.96 2,062,318 +0.05(+0.11%)
Oct 17, 2019 48.04 48.09 47.76 47.91 2,363,984 +0.23(+0.48%)
Oct 16, 2019 47.61 47.81 47.56 47.68 2,659,647 +0.06(+0.13%)
Oct 15, 2019 47.17 47.77 47.14 47.62 5,329,633 +0.60(+1.28%)
Oct 14, 2019 46.93 47.10 46.91 47.02 2,299,778 -0.17(-0.37%)
Oct 11, 2019 47.10 47.40 47.07 47.20 6,458,255 +1.00(+2.16%)
Oct 10, 2019 45.81 46.20 45.76 46.20 4,911,055 +0.43(+0.94%)
Oct 09, 2019 45.71 45.83 45.62 45.77 5,337,441 +0.39(+0.87%)
Oct 08, 2019 45.57 45.60 45.33 45.38 4,315,581 -0.52(-1.14%)
Oct 07, 2019 45.89 46.14 45.89 45.90 4,203,472 +0.00(+0.00%)
Oct 04, 2019 45.60 45.92 45.54 45.90 3,021,934 +0.37(+0.81%)
Oct 03, 2019 45.25 45.53 45.04 45.53 4,046,352 +0.33(+0.73%)
Oct 02, 2019 45.61 45.63 45.13 45.20 6,621,184 -1.15(-2.49%)
Oct 01, 2019 46.71 46.73 46.28 46.36 7,773,047 -0.52(-1.10%)
Sep 30, 2019 46.75 46.96 46.75 46.87 3,258,966 +0.17(+0.36%)
Sep 27, 2019 46.84 46.92 46.61 46.71 4,139,619 +0.00(+0.00%)
Sep 26, 2019 46.72 46.82 46.61 46.71 3,655,047 +0.24(+0.51%)
Sep 25, 2019 46.36 46.53 46.16 46.47 5,535,084 -0.27(-0.58%)
Sep 24, 2019 46.99 47.06 46.71 46.74 5,760,944 -0.26(-0.56%)
Sep 23, 2019 46.79 47.00 46.75 47.00 3,279,385 -0.12(-0.26%)
Sep 20, 2019 47.34 47.42 47.11 47.12 3,070,613 -0.17(-0.35%)
Sep 19, 2019 47.39 47.44 47.27 47.29 2,743,347 +0.15(+0.31%)
Sep 18, 2019 47.11 47.24 46.89 47.14 2,213,691 -0.03(-0.06%)
Sep 17, 2019 46.91 47.19 46.85 47.17 3,031,729 +0.20(+0.43%)
Sep 16, 2019 47.08 47.11 46.90 46.97 2,884,282 -0.44(-0.93%)
Sep 13, 2019 47.44 47.55 47.36 47.41 5,592,504 +0.15(+0.31%)
Sep 12, 2019 46.90 47.32 46.85 47.26 5,496,882 +0.30(+0.65%)
Sep 11, 2019 46.78 46.98 46.74 46.96 3,275,490 +0.25(+0.54%)
Sep 10, 2019 46.55 46.81 46.47 46.71 3,411,368 +0.05(+0.11%)
Sep 09, 2019 46.71 46.71 46.58 46.65 2,566,738 +0.02(+0.04%)
Sep 06, 2019 46.63 46.73 46.60 46.64 2,531,441 +0.13(+0.28%)
Sep 05, 2019 46.62 46.72 46.48 46.51 8,753,730 +0.23(+0.49%)
Sep 04, 2019 46.09 46.28 46.03 46.28 3,285,862 +0.76(+1.66%)
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.