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 30, 2021 60.82 61.06 60.76 60.36 11,541,677 -0.44(-0.73%)
Nov 29, 2021 60.96 60.97 60.48 60.81 6,025,580 +0.42(+0.70%)
Nov 26, 2021 60.84 60.94 60.20 60.38 7,775,377 -1.51(-2.44%)
Nov 24, 2021 61.34 61.92 61.34 61.89 6,617,730 -0.40(-0.64%)
Nov 23, 2021 62.27 62.51 61.94 62.29 5,669,121 -0.22(-0.35%)
Nov 22, 2021 62.85 63.06 62.51 62.51 5,789,342 -0.51(-0.80%)
Nov 19, 2021 63.31 63.34 62.98 63.02 3,520,425 -0.85(-1.33%)
Nov 18, 2021 63.77 63.87 63.81 63.86 3,617,040 +0.06(+0.10%)
Nov 17, 2021 63.77 63.86 63.68 63.80 5,845,215 +0.08(+0.13%)
Nov 16, 2021 63.86 63.95 63.69 63.72 5,177,366 -0.14(-0.22%)
Nov 15, 2021 64.21 64.21 63.80 63.86 3,321,384 -0.21(-0.33%)
Nov 12, 2021 63.98 64.13 63.89 64.07 4,387,232 +0.17(+0.26%)
Nov 11, 2021 63.92 64.04 63.83 63.90 2,641,903 +0.23(+0.36%)
Nov 10, 2021 64.23 63.60 63.67 4,273,217 -0.75(-1.16%)
Nov 09, 2021 64.66 64.68 64.26 64.42 10,002,223 -0.06(-0.09%)
Nov 08, 2021 64.52 64.64 64.38 64.47 2,396,634 +0.06(+0.10%)
Nov 05, 2021 64.31 64.41 64.10 64.41 4,986,914 +0.12(+0.19%)
Nov 04, 2021 64.28 64.30 64.06 64.29 5,188,747 -0.20(-0.31%)
Nov 03, 2021 63.92 64.55 63.82 64.49 6,291,044 +0.62(+0.97%)
Nov 02, 2021 63.86 63.97 63.80 63.87 3,997,430 -0.16(-0.24%)
Nov 01, 2021 63.74 64.05 63.60 64.03 3,448,771 +0.56(+0.89%)
Oct 29, 2021 63.40 63.50 63.19 63.47 5,757,414 -0.47(-0.73%)
Oct 28, 2021 63.54 63.97 63.51 63.94 3,645,744 +0.70(+1.11%)
Oct 27, 2021 63.50 63.56 63.22 63.24 3,634,948 -0.20(-0.32%)
Oct 26, 2021 63.57 63.44 4,169,452 +0.24(+0.38%)
Oct 25, 2021 63.21 63.27 63.04 63.20 3,811,603 -0.23(-0.36%)
Oct 22, 2021 63.32 63.53 63.13 63.43 6,406,026 +0.30(+0.48%)
Oct 21, 2021 62.97 63.14 62.94 63.13 6,751,726 -0.01(-0.01%)
Oct 20, 2021 62.96 63.17 62.84 63.14 4,032,080 +0.26(+0.41%)
Oct 19, 2021 62.71 62.93 62.71 62.88 2,338,938 +0.35(+0.56%)
Oct 18, 2021 62.36 62.57 62.26 62.53 3,530,538 -0.29(-0.45%)
Oct 15, 2021 62.59 62.81 62.54 62.81 3,444,647 +0.47(+0.75%)
Oct 14, 2021 62.23 62.37 62.11 62.34 8,458,034 +0.68(+1.11%)
Oct 13, 2021 61.26 61.70 61.18 61.66 6,371,423 +0.90(+1.49%)
Oct 12, 2021 60.79 60.93 60.60 60.76 14,839,568 +0.24(+0.40%)
Oct 11, 2021 60.74 61.00 60.52 60.52 3,170,765 -0.36(-0.59%)
Oct 08, 2021 61.05 61.06 60.77 60.88 3,318,675 +0.04(+0.06%)
Oct 07, 2021 60.68 61.07 60.67 60.84 4,394,131 +0.45(+0.75%)
Oct 06, 2021 59.85 60.42 59.71 60.39 8,988,993 -0.40(-0.65%)
Oct 05, 2021 60.50 61.02 60.44 60.79 7,144,025 +0.29(+0.49%)
Oct 04, 2021 60.78 60.89 60.24 60.49 9,765,260 -0.31(-0.51%)
Oct 01, 2021 60.69 60.95 60.28 60.81 10,661,865 +0.38(+0.62%)
Sep 30, 2021 60.77 60.87 60.29 60.43 9,270,750 -0.21(-0.35%)
Sep 29, 2021 61.00 61.00 60.58 60.64 6,925,035 -0.21(-0.35%)
Sep 28, 2021 61.28 61.31 60.65 60.85 9,247,454 -1.46(-2.35%)
Sep 27, 2021 62.23 62.41 62.11 62.32 3,311,488 -0.09(-0.15%)
Sep 24, 2021 62.42 62.60 62.33 62.41 5,808,857 -0.75(-1.18%)
Sep 23, 2021 62.99 63.27 62.97 63.16 6,416,914 +0.84(+1.34%)
Sep 22, 2021 62.31 62.85 62.27 62.32 7,512,797 +0.59(+0.96%)
Sep 21, 2021 61.90 62.06 61.64 61.73 8,776,960 +0.64(+1.04%)
Sep 20, 2021 60.92 61.29 60.58 61.09 7,238,344 -1.21(-1.95%)
Sep 17, 2021 63.04 63.11 62.11 62.31 6,768,357 -1.01(-1.59%)
Sep 16, 2021 63.13 63.34 62.95 63.31 6,029,632 -0.03(-0.04%)
Sep 15, 2021 63.23 63.34 62.97 63.34 4,624,552 +0.01(+0.01%)
Sep 14, 2021 63.73 63.75 63.27 63.33 6,365,152 -0.16(-0.26%)
Sep 13, 2021 63.64 63.64 63.27 63.50 4,948,445 +0.37(+0.58%)
Sep 10, 2021 63.70 63.73 63.11 63.13 4,347,349 -0.18(-0.29%)
Sep 09, 2021 63.43 63.69 63.28 63.31 3,774,044 -0.19(-0.30%)
Sep 08, 2021 63.73 63.84 63.39 63.51 2,952,141 -0.67(-1.04%)
Sep 07, 2021 64.44 64.51 64.15 64.17 4,610,237 -0.25(-0.38%)
Sep 03, 2021 64.34 64.54 64.22 64.42 5,633,398 -0.23(-0.35%)
Sep 02, 2021 64.60 64.74 64.53 64.65 3,018,345 +0.33(+0.51%)
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.