Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.34 -0.12 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 52.20 52.82 52.02 52.76 5,154,067 +0.85(+1.63%)
Jul 28, 2022 51.49 52.00 51.13 51.92 4,112,539 +0.29(+0.55%)
Jul 27, 2022 50.89 51.72 50.70 51.63 4,919,706 +1.22(+2.42%)
Jul 26, 2022 50.71 50.79 50.38 50.41 4,834,109 -0.83(-1.62%)
Jul 25, 2022 51.33 51.37 50.96 51.24 4,904,613 +0.49(+0.96%)
Jul 22, 2022 51.10 51.45 50.55 50.76 4,927,352 -0.23(-0.45%)
Jul 21, 2022 50.31 51.03 50.18 50.98 5,357,664 +0.64(+1.27%)
Jul 20, 2022 50.68 50.82 50.08 50.35 7,015,051 -0.60(-1.18%)
Jul 19, 2022 50.43 51.00 50.41 50.95 8,798,370 +1.61(+3.26%)
Jul 18, 2022 49.82 50.04 49.24 49.34 8,649,417 +0.30(+0.60%)
Jul 15, 2022 48.54 49.10 48.32 49.04 9,647,809 +0.92(+1.92%)
Jul 14, 2022 47.68 48.16 47.33 48.12 5,334,699 -0.81(-1.65%)
Jul 13, 2022 48.28 49.15 48.24 48.93 6,148,560 +0.02(+0.04%)
Jul 12, 2022 48.84 49.39 48.81 48.91 5,842,549 -0.03(-0.06%)
Jul 11, 2022 49.16 49.34 48.89 48.94 4,210,965 -0.81(-1.63%)
Jul 08, 2022 49.57 49.94 49.32 49.75 2,982,834 +0.04(+0.08%)
Jul 07, 2022 49.32 49.71 49.30 49.71 4,437,468 +0.76(+1.55%)
Jul 06, 2022 48.73 49.06 48.48 48.95 8,797,339 +0.10(+0.21%)
Jul 05, 2022 48.33 48.86 48.05 48.84 9,984,865 -1.45(-2.88%)
Jul 01, 2022 49.57 50.29 49.29 50.29 5,640,422 +0.04(+0.08%)
Jun 30, 2022 49.55 50.31 49.31 50.25 7,742,379 -0.29(-0.58%)
Jun 29, 2022 50.94 51.00 50.53 50.55 6,313,821 -0.29(-0.58%)
Jun 28, 2022 51.62 51.81 50.84 50.84 6,787,619 -0.50(-0.98%)
Jun 27, 2022 51.41 51.74 51.23 51.35 6,098,579 -0.13(-0.26%)
Jun 24, 2022 50.56 51.51 50.56 51.48 7,402,365 +1.66(+3.34%)
Jun 23, 2022 49.78 49.85 49.26 49.81 7,883,557 -0.30(-0.61%)
Jun 22, 2022 49.85 50.62 49.72 50.12 4,774,091 -0.33(-0.66%)
Jun 21, 2022 50.65 50.76 50.37 50.45 6,554,836 +0.82(+1.64%)
Jun 17, 2022 49.84 50.10 49.33 49.64 4,954,513 +0.01(+0.02%)
Jun 16, 2022 49.55 50.06 49.34 49.63 8,161,264 -1.32(-2.58%)
Jun 15, 2022 50.49 51.21 49.88 50.94 8,049,670 +1.21(+2.44%)
Jun 14, 2022 50.26 50.44 49.29 49.73 8,819,434 -0.63(-1.26%)
Jun 13, 2022 50.70 51.01 50.26 50.36 9,065,008 -1.87(-3.59%)
Jun 10, 2022 52.53 52.56 52.04 52.24 6,272,220 -1.45(-2.69%)
Jun 09, 2022 54.62 54.76 53.68 53.68 11,459,230 -1.37(-2.49%)
Jun 08, 2022 55.33 55.52 54.99 55.05 3,357,406 -0.80(-1.44%)
Jun 07, 2022 55.17 55.90 55.12 55.86 3,229,610 +0.14(+0.25%)
Jun 06, 2022 56.12 56.23 55.57 55.72 5,733,161 +0.27(+0.49%)
Jun 03, 2022 55.56 55.68 55.27 55.45 4,011,083 -0.76(-1.36%)
Jun 02, 2022 55.44 56.21 55.19 56.21 4,460,674 +1.36(+2.48%)
Jun 01, 2022 55.82 55.87 54.62 54.85 6,287,832 -0.92(-1.66%)
May 31, 2022 55.84 56.13 55.58 55.77 6,813,520 -0.16(-0.28%)
May 27, 2022 55.57 55.93 55.57 55.93 4,823,181 +0.68(+1.23%)
May 26, 2022 54.76 55.37 54.70 55.25 5,325,449 +0.74(+1.35%)
May 25, 2022 54.08 54.80 54.08 54.51 4,342,844 -0.05(-0.09%)
May 24, 2022 54.45 54.72 54.18 54.56 5,124,025 -0.01(-0.02%)
May 23, 2022 54.16 54.68 54.06 54.57 5,435,529 +1.14(+2.13%)
May 20, 2022 53.73 53.75 52.72 53.43 7,219,980 +0.22(+0.42%)
May 19, 2022 52.42 53.51 52.41 53.21 8,094,563 +0.55(+1.04%)
May 18, 2022 53.53 53.61 52.59 52.66 7,063,835 -1.59(-2.94%)
May 17, 2022 54.09 54.29 53.77 54.25 7,499,262 +1.27(+2.39%)
May 16, 2022 52.66 53.25 52.44 52.98 4,295,422 +0.20(+0.37%)
May 13, 2022 52.08 52.87 52.07 52.79 7,345,917 +1.49(+2.91%)
May 12, 2022 51.17 51.88 50.88 51.30 9,480,873 -0.25(-0.49%)
May 11, 2022 51.99 52.80 51.50 51.55 14,403,518 -0.29(-0.56%)
May 10, 2022 52.33 52.39 51.43 51.84 10,851,216 +0.52(+1.02%)
May 09, 2022 51.95 52.02 51.16 51.31 10,012,667 -1.59(-3.01%)
May 06, 2022 53.12 53.35 52.64 52.91 10,033,168 -0.82(-1.53%)
May 05, 2022 54.69 54.73 53.28 53.73 9,835,520 -1.82(-3.27%)
May 04, 2022 54.65 55.66 54.03 55.55 9,743,507 +0.86(+1.57%)
May 03, 2022 54.65 54.87 54.44 54.69 8,013,442 +0.44(+0.81%)
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.