Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.31 -0.15 (-0.22%)
Streaming Delayed Price Updated: 3:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 52.79 52.81 51.72 51.73 5,410,586 -0.89(-1.69%)
Nov 27, 2020 52.36 52.67 52.36 52.62 4,213,983 +0.24(+0.46%)
Nov 25, 2020 52.13 52.46 52.06 52.37 3,952,547 +0.01(+0.02%)
Nov 24, 2020 51.93 52.38 51.88 52.37 11,187,322 +0.80(+1.55%)
Nov 23, 2020 51.82 51.86 51.32 51.57 3,128,813 -0.05(-0.10%)
Nov 20, 2020 51.54 51.71 51.46 51.62 2,915,175 -0.03(-0.05%)
Nov 19, 2020 51.28 51.67 51.14 51.65 4,621,791 +0.36(+0.70%)
Nov 18, 2020 51.70 51.82 51.28 51.29 2,425,284 -0.29(-0.56%)
Nov 17, 2020 51.46 51.68 51.27 51.58 2,792,543 -0.01(-0.02%)
Nov 16, 2020 51.62 51.64 51.28 51.59 4,918,992 +0.54(+1.05%)
Nov 13, 2020 50.70 51.07 50.68 51.05 5,726,468 +0.79(+1.57%)
Nov 12, 2020 50.62 50.80 50.13 50.26 5,224,352 -0.69(-1.35%)
Nov 11, 2020 50.82 50.99 50.71 50.95 4,687,561 +0.44(+0.87%)
Nov 10, 2020 50.55 50.78 50.34 50.51 10,936,114 +0.73(+1.46%)
Nov 09, 2020 50.65 50.71 49.73 49.78 10,145,899 +1.42(+2.93%)
Nov 06, 2020 48.50 48.57 48.27 48.37 4,437,368 +0.16(+0.33%)
Nov 05, 2020 48.16 48.34 47.90 48.21 7,227,960 +1.15(+2.44%)
Nov 04, 2020 46.76 47.52 46.54 47.06 7,532,720 +0.65(+1.39%)
Nov 03, 2020 46.07 46.60 46.05 46.41 4,811,514 +1.34(+2.96%)
Nov 02, 2020 44.96 45.12 44.72 45.08 5,737,700 +0.64(+1.43%)
Oct 30, 2020 44.51 44.60 44.11 44.44 6,264,737 -0.14(-0.32%)
Oct 29, 2020 44.34 44.77 44.07 44.59 8,531,610 +0.15(+0.34%)
Oct 28, 2020 44.75 44.92 44.34 44.43 9,936,265 -1.78(-3.86%)
Oct 27, 2020 46.67 46.70 46.15 46.22 5,079,355 -0.60(-1.28%)
Oct 26, 2020 47.23 47.27 46.51 46.82 4,625,177 -1.14(-2.37%)
Oct 23, 2020 47.94 47.97 47.59 47.96 2,602,301 +0.44(+0.92%)
Oct 22, 2020 47.43 47.63 47.19 47.52 4,939,247 +0.02(+0.04%)
Oct 21, 2020 47.78 48.00 47.50 47.50 4,062,937 -0.52(-1.08%)
Oct 20, 2020 48.21 48.36 47.98 48.02 4,080,567 +0.38(+0.79%)
Oct 19, 2020 48.13 48.22 47.57 47.64 4,269,541 -0.22(-0.47%)
Oct 16, 2020 47.82 48.11 47.78 47.87 3,186,764 +0.35(+0.74%)
Oct 15, 2020 47.14 47.59 47.10 47.52 4,585,515 -0.74(-1.54%)
Oct 14, 2020 48.58 48.66 48.19 48.26 3,114,501 -0.13(-0.28%)
Oct 13, 2020 48.61 48.61 48.28 48.40 3,033,064 -0.78(-1.59%)
Oct 12, 2020 49.00 49.21 48.95 49.17 1,925,335 +0.33(+0.68%)
Oct 09, 2020 48.71 48.89 48.62 48.84 3,684,194 +0.47(+0.96%)
Oct 08, 2020 48.19 48.38 48.15 48.38 3,634,776 +0.45(+0.93%)
Oct 07, 2020 47.90 48.01 47.76 47.93 4,090,198 +0.40(+0.85%)
Oct 06, 2020 48.24 48.25 47.44 47.53 3,682,659 -0.66(-1.38%)
Oct 05, 2020 47.79 48.19 47.79 48.19 2,582,956 +0.85(+1.80%)
Oct 02, 2020 46.79 47.48 46.79 47.34 3,825,456 -0.02(-0.04%)
Oct 01, 2020 47.36 47.41 47.06 47.36 3,373,149 +0.37(+0.78%)
Sep 30, 2020 47.18 47.45 46.84 46.99 7,996,408 -0.15(-0.32%)
Sep 29, 2020 47.19 47.37 46.94 47.14 1,934,647 -0.04(-0.09%)
Sep 28, 2020 47.09 47.20 47.01 47.19 3,362,238 +0.86(+1.86%)
Sep 25, 2020 45.70 46.36 45.56 46.32 3,481,339 +0.13(+0.29%)
Sep 24, 2020 46.23 46.55 45.87 46.19 5,330,413 +0.03(+0.06%)
Sep 23, 2020 47.02 47.03 46.13 46.16 4,196,914 -0.68(-1.45%)
Sep 22, 2020 46.93 46.96 46.38 46.84 3,197,274 -0.11(-0.23%)
Sep 21, 2020 47.08 47.08 46.41 46.95 8,056,318 -1.51(-3.12%)
Sep 18, 2020 48.67 48.76 48.27 48.46 5,505,774 -0.39(-0.80%)
Sep 17, 2020 48.49 48.92 48.46 48.86 4,959,600 +0.10(+0.20%)
Sep 16, 2020 48.97 49.17 48.68 48.76 3,425,989 -0.04(-0.09%)
Sep 15, 2020 49.02 49.03 48.68 48.80 3,020,853 +0.35(+0.72%)
Sep 14, 2020 48.68 48.71 48.41 48.46 2,870,342 +0.16(+0.33%)
Sep 11, 2020 48.43 48.57 48.03 48.29 6,985,673 +0.43(+0.89%)
Sep 10, 2020 48.80 48.91 47.82 47.87 7,922,231 -0.67(-1.38%)
Sep 09, 2020 48.36 48.74 48.29 48.54 7,007,113 +1.13(+2.39%)
Sep 08, 2020 47.40 47.88 47.22 47.40 12,278,937 -0.71(-1.48%)
Sep 04, 2020 48.19 48.30 47.13 48.12 11,080,893 +0.20(+0.43%)
Sep 03, 2020 49.11 49.13 47.73 47.91 12,637,866 -1.27(-2.57%)
Sep 02, 2020 48.81 49.21 48.62 49.18 7,230,552 +0.73(+1.51%)
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.