Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

70.11 +0.11 (+0.16%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 51.67 51.70 50.62 50.63 5,527,631 -0.87(-1.69%)
Nov 27, 2020 51.25 51.55 51.25 51.50 4,305,142 +0.24(+0.46%)
Nov 25, 2020 51.03 51.35 50.95 51.27 4,038,051 +0.01(+0.02%)
Nov 24, 2020 50.83 51.27 50.78 51.26 11,429,333 +0.78(+1.55%)
Nov 23, 2020 50.72 50.76 50.23 50.48 3,196,498 -0.05(-0.10%)
Nov 20, 2020 50.45 50.62 50.37 50.53 2,978,238 -0.03(-0.05%)
Nov 19, 2020 50.20 50.57 50.05 50.55 4,721,773 +0.35(+0.70%)
Nov 18, 2020 50.61 50.72 50.20 50.20 2,477,749 -0.28(-0.56%)
Nov 17, 2020 50.37 50.59 50.19 50.48 2,852,953 -0.01(-0.02%)
Nov 16, 2020 50.53 50.55 50.20 50.49 5,025,402 +0.53(+1.05%)
Nov 13, 2020 49.62 49.99 49.61 49.97 5,850,347 +0.77(+1.57%)
Nov 12, 2020 49.55 49.72 49.07 49.20 5,337,368 -0.68(-1.35%)
Nov 11, 2020 49.75 49.91 49.63 49.87 4,788,965 +0.43(+0.87%)
Nov 10, 2020 49.48 49.70 49.27 49.44 11,172,691 +0.71(+1.46%)
Nov 09, 2020 49.58 49.63 48.68 48.73 10,365,381 +1.39(+2.93%)
Nov 06, 2020 47.48 47.54 47.25 47.34 4,533,360 +0.16(+0.33%)
Nov 05, 2020 47.14 47.32 46.89 47.19 7,384,319 +1.12(+2.44%)
Nov 04, 2020 45.77 46.51 45.55 46.06 7,695,672 +0.63(+1.39%)
Nov 03, 2020 45.10 45.62 45.07 45.43 4,915,600 +1.31(+2.96%)
Nov 02, 2020 44.01 44.17 43.77 44.12 5,861,821 +0.62(+1.43%)
Oct 30, 2020 43.57 43.65 43.18 43.50 6,400,259 -0.14(-0.32%)
Oct 29, 2020 43.41 43.83 43.13 43.64 8,716,171 +0.15(+0.34%)
Oct 28, 2020 43.80 43.97 43.41 43.49 10,151,212 -1.75(-3.86%)
Oct 27, 2020 45.68 45.71 45.18 45.24 5,189,235 -0.59(-1.28%)
Oct 26, 2020 46.23 46.27 45.52 45.83 4,725,231 -1.11(-2.37%)
Oct 23, 2020 46.92 46.95 46.59 46.94 2,658,595 +0.43(+0.92%)
Oct 22, 2020 46.42 46.62 46.19 46.51 5,046,096 +0.02(+0.04%)
Oct 21, 2020 46.77 46.98 46.49 46.49 4,150,829 -0.51(-1.08%)
Oct 20, 2020 47.19 47.34 46.97 47.00 4,168,840 +0.37(+0.79%)
Oct 19, 2020 47.11 47.20 46.56 46.63 4,361,902 -0.22(-0.47%)
Oct 16, 2020 46.81 47.09 46.77 46.85 3,255,702 +0.34(+0.74%)
Oct 15, 2020 46.14 46.58 46.11 46.51 4,684,712 -0.73(-1.54%)
Oct 14, 2020 47.55 47.62 47.17 47.24 3,181,875 -0.13(-0.28%)
Oct 13, 2020 47.58 47.58 47.26 47.37 3,098,677 -0.76(-1.59%)
Oct 12, 2020 47.96 48.17 47.91 48.13 1,966,985 +0.32(+0.68%)
Oct 09, 2020 47.68 47.85 47.59 47.81 3,763,893 +0.46(+0.96%)
Oct 08, 2020 47.17 47.35 47.13 47.35 3,713,405 +0.44(+0.93%)
Oct 07, 2020 46.89 47.00 46.75 46.91 4,178,680 +0.39(+0.85%)
Oct 06, 2020 47.22 47.23 46.44 46.52 3,762,324 -0.65(-1.38%)
Oct 05, 2020 46.77 47.17 46.77 47.17 2,638,832 +0.83(+1.80%)
Oct 02, 2020 45.80 46.48 45.80 46.34 3,908,210 -0.02(-0.04%)
Oct 01, 2020 46.35 46.41 46.06 46.35 3,446,118 +0.36(+0.78%)
Sep 30, 2020 46.18 46.44 45.84 45.99 8,169,390 -0.15(-0.32%)
Sep 29, 2020 46.19 46.37 45.95 46.14 1,976,498 -0.04(-0.10%)
Sep 28, 2020 46.09 46.20 46.01 46.19 3,434,972 +0.84(+1.86%)
Sep 25, 2020 44.73 45.37 44.60 45.34 3,556,649 +0.13(+0.29%)
Sep 24, 2020 45.25 45.56 44.90 45.21 5,445,724 +0.03(+0.06%)
Sep 23, 2020 46.02 46.04 45.15 45.19 4,287,704 -0.67(-1.45%)
Sep 22, 2020 45.93 45.96 45.40 45.85 3,266,439 -0.11(-0.23%)
Sep 21, 2020 46.08 46.08 45.42 45.96 8,230,597 -1.48(-3.12%)
Sep 18, 2020 47.64 47.73 47.25 47.44 5,624,857 -0.38(-0.80%)
Sep 17, 2020 47.46 47.89 47.44 47.82 5,066,870 +0.10(+0.20%)
Sep 16, 2020 47.94 48.13 47.65 47.73 3,500,089 -0.04(-0.09%)
Sep 15, 2020 47.98 48.00 47.65 47.77 3,086,190 +0.34(+0.72%)
Sep 14, 2020 47.65 47.68 47.39 47.43 2,932,424 +0.16(+0.33%)
Sep 11, 2020 47.40 47.54 47.01 47.27 7,136,764 +0.42(+0.89%)
Sep 10, 2020 47.77 47.87 46.81 46.85 8,093,579 -0.65(-1.38%)
Sep 09, 2020 47.33 47.71 47.27 47.51 7,158,668 +1.11(+2.39%)
Sep 08, 2020 46.40 46.87 46.22 46.40 12,544,515 -0.70(-1.48%)
Sep 04, 2020 47.17 47.28 46.13 47.10 11,320,559 +0.20(+0.43%)
Sep 03, 2020 48.07 48.09 46.72 46.90 12,911,208 -1.24(-2.57%)
Sep 02, 2020 47.78 48.17 47.59 48.14 7,386,940 +0.72(+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.