Europe ETF FTSE Vanguard (NY: VGK )

67.34 -0.12 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 67.26 67.43 67.26 67.34 1,983,282 -0.12(-0.18%)
Mar 27, 2024 67.16 67.47 67.14 67.46 1,779,302 +0.41(+0.61%)
Mar 26, 2024 67.27 67.31 67.04 67.05 2,025,161 +0.10(+0.15%)
Mar 25, 2024 66.83 67.17 66.83 66.95 3,841,687 +0.07(+0.10%)
Mar 22, 2024 66.97 67.01 66.80 66.88 1,498,496 -0.16(-0.24%)
Mar 21, 2024 67.12 67.25 67.03 67.04 1,990,854 -0.17(-0.25%)
Mar 20, 2024 66.38 67.24 66.34 67.21 2,782,386 +0.80(+1.20%)
Mar 19, 2024 66.31 66.61 66.19 66.41 1,196,420 +0.11(+0.17%)
Mar 18, 2024 66.65 66.65 66.28 66.30 1,092,861 -0.39(-0.58%)
Mar 15, 2024 66.85 66.92 66.48 66.69 2,153,690 -0.06(-0.09%)
Mar 14, 2024 67.21 67.23 66.48 66.75 1,550,196 -0.50(-0.74%)
Mar 13, 2024 67.24 67.41 67.14 67.25 1,458,431 +0.12(+0.18%)
Mar 12, 2024 66.67 67.13 66.39 67.13 1,317,179 +0.65(+0.97%)
Mar 11, 2024 66.36 66.51 66.08 66.48 1,756,727 +0.01(+0.02%)
Mar 08, 2024 66.90 66.98 66.38 66.47 2,985,779 -0.30(-0.45%)
Mar 07, 2024 66.35 66.85 66.35 66.77 2,290,048 +1.02(+1.56%)
Mar 06, 2024 65.67 65.89 65.51 65.75 3,073,630 +0.70(+1.07%)
Mar 05, 2024 65.21 65.43 64.85 65.05 1,617,527 -0.27(-0.41%)
Mar 04, 2024 65.20 65.43 65.15 65.32 2,842,655 -0.09(-0.14%)
Mar 01, 2024 65.05 65.42 64.69 65.41 4,474,176 +0.55(+0.84%)
Feb 29, 2024 65.09 65.16 64.53 64.86 1,331,283 +0.03(+0.05%)
Feb 28, 2024 64.81 64.95 64.75 64.83 994,839 -0.33(-0.50%)
Feb 27, 2024 65.02 65.23 64.97 65.16 1,210,986 +0.11(+0.17%)
Feb 26, 2024 65.16 65.16 64.90 65.05 3,255,104 -0.07(-0.11%)
Feb 23, 2024 65.12 65.20 64.99 65.12 1,457,855 +0.08(+0.12%)
Feb 22, 2024 64.82 65.07 64.73 65.04 2,098,078 +0.65(+1.00%)
Feb 21, 2024 64.13 64.42 64.05 64.39 3,129,147 +0.08(+0.12%)
Feb 20, 2024 64.37 64.44 64.12 64.31 2,919,155 +0.33(+0.51%)
Feb 16, 2024 63.94 64.24 63.75 63.98 3,330,581 +0.10(+0.16%)
Feb 15, 2024 63.50 63.90 63.50 63.89 2,986,557 +0.70(+1.10%)
Feb 14, 2024 62.87 63.21 62.83 63.19 2,597,197 +0.88(+1.40%)
Feb 13, 2024 62.61 62.67 62.12 62.31 5,165,644 -1.23(-1.94%)
Feb 12, 2024 63.42 63.70 63.41 63.55 1,266,773 +0.05(+0.08%)
Feb 09, 2024 63.26 63.52 63.08 63.50 1,187,706 +0.22(+0.35%)
Feb 08, 2024 63.31 63.35 63.15 63.28 1,489,046 +0.00(+0.00%)
Feb 07, 2024 63.34 63.42 63.16 63.28 4,292,506 -0.21(-0.33%)
Feb 06, 2024 63.04 63.49 63.01 63.49 1,635,133 +0.51(+0.81%)
Feb 05, 2024 62.92 63.10 62.62 62.98 1,777,206 -0.37(-0.58%)
Feb 02, 2024 63.42 63.48 63.08 63.35 2,074,260 -0.62(-0.96%)
Feb 01, 2024 63.52 63.99 63.32 63.97 3,037,733 +0.63(+0.99%)
Jan 31, 2024 64.04 64.19 63.24 63.34 3,304,155 -0.48(-0.75%)
Jan 30, 2024 63.78 63.89 63.55 63.82 2,317,381 +0.03(+0.05%)
Jan 29, 2024 63.39 63.85 63.29 63.79 1,783,023 +0.21(+0.33%)
Jan 26, 2024 63.66 63.73 63.52 63.58 2,959,647 +0.57(+0.90%)
Jan 25, 2024 62.89 63.02 62.62 63.01 2,879,752 +0.29(+0.46%)
Jan 24, 2024 63.12 63.17 62.69 62.72 3,190,383 +0.62(+0.99%)
Jan 23, 2024 62.01 62.14 61.79 62.11 1,853,188 -0.15(-0.24%)
Jan 22, 2024 62.28 62.44 62.17 62.25 1,628,575 +0.11(+0.18%)
Jan 19, 2024 61.85 62.16 61.60 62.15 2,459,912 +0.02(+0.03%)
Jan 18, 2024 61.83 62.13 61.67 62.13 2,677,696 +0.55(+0.89%)
Jan 17, 2024 61.32 61.60 61.06 61.58 1,941,468 -0.49(-0.79%)
Jan 16, 2024 62.25 62.39 61.93 62.07 2,749,451 -1.20(-1.90%)
Jan 12, 2024 63.47 63.61 63.16 63.27 2,019,304 +0.18(+0.28%)
Jan 11, 2024 63.34 63.44 62.55 63.09 2,392,941 -0.28(-0.44%)
Jan 10, 2024 63.17 63.45 63.05 63.37 2,749,750 +0.27(+0.43%)
Jan 09, 2024 63.11 63.28 63.01 63.10 2,060,858 -0.64(-1.00%)
Jan 08, 2024 63.25 63.74 63.20 63.74 1,952,632 +0.72(+1.14%)
Jan 05, 2024 62.90 63.55 62.82 63.02 2,319,440 -0.12(-0.19%)
Jan 04, 2024 62.89 63.43 62.89 63.14 4,116,887 +0.36(+0.57%)
Jan 03, 2024 62.62 62.95 62.46 62.78 2,697,154 -0.54(-0.85%)
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.