Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.34 -0.12 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 64.03 64.06 63.69 63.87 5,223,033 -0.17(-0.27%)
Aug 30, 2021 64.01 64.14 63.90 64.05 2,661,941 +0.00(+0.00%)
Aug 27, 2021 63.44 64.08 63.41 64.05 2,434,033 +0.71(+1.13%)
Aug 26, 2021 63.51 63.59 63.28 63.33 3,136,963 -0.38(-0.59%)
Aug 25, 2021 63.60 63.74 63.48 63.71 3,276,183 +0.08(+0.13%)
Aug 24, 2021 63.41 63.67 63.35 63.62 3,553,399 +0.05(+0.07%)
Aug 23, 2021 63.32 63.65 63.30 63.58 3,507,488 +0.55(+0.87%)
Aug 20, 2021 62.55 63.05 62.52 63.03 2,671,806 +0.36(+0.57%)
Aug 19, 2021 62.56 62.88 62.48 62.67 6,489,446 -0.74(-1.17%)
Aug 18, 2021 63.63 63.89 63.40 63.41 2,518,763 -0.17(-0.27%)
Aug 17, 2021 63.68 63.78 63.28 63.59 5,034,608 -0.51(-0.80%)
Aug 16, 2021 63.97 64.12 63.74 64.10 3,494,840 -0.35(-0.54%)
Aug 13, 2021 64.19 64.46 64.17 64.45 2,246,252 +0.49(+0.76%)
Aug 12, 2021 63.95 64.00 63.82 63.96 1,781,896 -0.02(-0.03%)
Aug 11, 2021 63.79 63.98 63.74 63.98 3,658,502 +0.44(+0.69%)
Aug 10, 2021 63.47 63.54 63.40 63.54 10,319,832 +0.17(+0.27%)
Aug 09, 2021 63.47 63.47 63.33 63.37 2,892,733 -0.05(-0.07%)
Aug 06, 2021 63.58 63.63 63.34 63.41 4,093,773 -0.35(-0.55%)
Aug 05, 2021 63.71 63.84 63.69 63.76 2,275,097 +0.33(+0.52%)
Aug 04, 2021 63.67 63.80 63.41 63.43 3,178,032 -0.05(-0.09%)
Aug 03, 2021 63.35 63.52 63.11 63.49 3,207,858 +0.46(+0.73%)
Aug 02, 2021 63.16 63.29 62.94 63.03 6,112,335 +0.29(+0.47%)
Jul 30, 2021 62.92 63.02 62.60 62.74 3,423,889 -0.29(-0.47%)
Jul 29, 2021 63.11 63.19 62.99 63.03 2,580,254 +0.49(+0.78%)
Jul 28, 2021 62.18 62.61 62.13 62.54 2,977,515 +0.32(+0.52%)
Jul 27, 2021 62.14 62.27 61.88 62.22 6,473,000 -0.14(-0.22%)
Jul 26, 2021 62.15 62.38 62.15 62.36 3,898,771 +0.24(+0.38%)
Jul 23, 2021 62.11 62.25 61.97 62.12 2,566,088 +0.53(+0.86%)
Jul 22, 2021 61.81 61.82 61.38 61.59 4,333,770 +0.10(+0.16%)
Jul 21, 2021 60.99 61.52 60.94 61.49 4,522,501 +1.15(+1.91%)
Jul 20, 2021 59.71 60.44 59.62 60.34 10,411,186 +0.36(+0.60%)
Jul 19, 2021 60.04 60.16 59.70 59.98 12,783,134 -1.25(-2.03%)
Jul 16, 2021 61.67 61.67 61.13 61.23 4,830,228 -0.41(-0.67%)
Jul 15, 2021 61.70 61.85 61.41 61.64 5,922,308 -0.67(-1.07%)
Jul 14, 2021 62.37 62.40 62.17 62.31 4,788,607 +0.10(+0.16%)
Jul 13, 2021 62.29 62.40 62.11 62.21 3,098,227 -0.39(-0.63%)
Jul 12, 2021 62.31 62.62 62.26 62.60 5,247,501 +0.30(+0.49%)
Jul 09, 2021 61.77 62.30 61.77 62.30 4,661,362 +0.97(+1.58%)
Jul 08, 2021 61.20 61.44 60.95 61.33 5,919,240 -0.80(-1.28%)
Jul 07, 2021 61.98 62.19 61.74 62.12 4,280,160 +0.38(+0.62%)
Jul 06, 2021 62.19 62.19 61.50 61.74 5,768,969 -0.39(-0.63%)
Jul 02, 2021 61.94 62.13 61.74 62.13 3,875,558 +0.17(+0.28%)
Jul 01, 2021 61.81 61.97 61.66 61.96 3,977,194 +0.37(+0.59%)
Jun 30, 2021 61.58 61.79 61.36 61.59 4,606,200 -0.53(-0.85%)
Jun 29, 2021 62.22 62.26 62.02 62.12 1,626,241 +0.04(+0.06%)
Jun 28, 2021 62.35 62.37 61.99 62.09 3,841,017 -0.49(-0.78%)
Jun 25, 2021 62.55 62.59 62.44 62.57 2,409,697 +0.13(+0.21%)
Jun 24, 2021 62.34 62.49 62.29 62.44 5,201,168 +0.60(+0.96%)
Jun 23, 2021 62.30 62.31 61.77 61.85 3,059,566 -0.38(-0.62%)
Jun 22, 2021 61.99 62.37 61.85 62.23 4,077,616 +0.02(+0.03%)
Jun 21, 2021 61.66 62.24 61.57 62.21 6,788,539 +0.92(+1.49%)
Jun 18, 2021 61.49 61.62 61.16 61.30 6,113,105 -1.22(-1.96%)
Jun 17, 2021 62.64 62.76 62.23 62.52 4,760,005 -0.58(-0.92%)
Jun 16, 2021 63.70 63.77 62.95 63.10 4,233,119 -0.62(-0.98%)
Jun 15, 2021 63.69 63.74 63.55 63.73 3,909,584 +0.01(+0.01%)
Jun 14, 2021 63.55 63.72 63.48 63.72 2,485,988 +0.16(+0.26%)
Jun 11, 2021 63.47 63.55 63.29 63.55 3,393,003 +0.21(+0.33%)
Jun 10, 2021 63.22 63.46 63.17 63.35 5,051,849 +0.08(+0.13%)
Jun 09, 2021 63.42 63.45 63.24 63.26 9,066,000 -0.11(-0.17%)
Jun 08, 2021 63.45 63.45 63.24 63.37 3,663,112 -0.01(-0.01%)
Jun 07, 2021 63.26 63.40 63.20 63.38 3,387,329 +0.29(+0.46%)
Jun 04, 2021 62.96 63.09 62.86 63.09 2,775,718 +0.52(+0.83%)
Jun 03, 2021 62.59 62.63 62.39 62.58 6,105,875 -0.44(-0.70%)
Jun 02, 2021 62.81 63.08 62.76 63.02 4,063,391 +0.09(+0.14%)
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.