Indicators

Europe ETF FTSE Vanguard (NY: VGK )

65.62 -0.98 (-1.47%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	60.30	61.27		61.23	10,238,703	+0.95(+1.57%)
Jan 28, 2022	59.77	60.30	59.42	60.28	10,688,682	+0.18(+0.29%)
Jan 27, 2022	60.50	60.80	59.90	60.11	12,294,419	-0.09(-0.15%)
Jan 26, 2022	61.05	61.23	59.84	60.20	15,110,849	+0.14(+0.23%)
Jan 25, 2022	59.74	60.41	59.25	60.06	20,922,084	-0.43(-0.71%)
Jan 24, 2022	59.85	60.54	58.77	60.49	15,780,236	-0.95(-1.55%)
Jan 21, 2022	62.02	62.09	61.42	61.44	15,367,256	-0.91(-1.46%)
Jan 20, 2022	62.98	63.26	62.32	62.35	10,076,027	-0.47(-0.74%)
Jan 19, 2022	63.16	63.32	62.76	62.81	7,195,906	+0.18(+0.28%)
Jan 18, 2022	62.88	63.04	62.50	62.64	9,010,958	-0.91(-1.44%)
Jan 14, 2022				63.55	0	-0.18(-0.28%)
Jan 13, 2022	64.42	64.45	63.67	63.73	10,080,255	-0.47(-0.74%)
Jan 12, 2022	63.94	64.22	63.88	64.20	9,352,741	+0.59(+0.92%)
Jan 11, 2022	62.97	63.61	62.79	63.61	6,026,579	+0.78(+1.24%)
Jan 10, 2022	62.70	62.89	62.31	62.83	9,453,306	-0.87(-1.36%)
Jan 07, 2022	63.40	63.79	63.25	63.70	4,933,278	+0.32(+0.50%)
Jan 06, 2022	63.48	63.72	63.22	63.38	8,725,811	-0.23(-0.37%)
Jan 05, 2022	64.44	64.56	63.61	63.61	7,713,242	-0.58(-0.90%)
Jan 04, 2022	64.31	64.44	64.01	64.19	4,890,173	+0.08(+0.13%)

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.