Europe ETF FTSE Vanguard (NY: VGK )

71.04 +1.21 (+1.73%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 61.46 61.70 61.41 61.51 4,003,153 +0.15(+0.25%)
May 27, 2021 61.33 61.45 61.14 61.36 5,944,088 +0.19(+0.31%)
May 26, 2021 61.18 61.31 61.07 61.17 5,219,670 -0.18(-0.29%)
May 25, 2021 61.51 61.56 61.24 61.35 7,274,914 +0.03(+0.04%)
May 24, 2021 61.08 61.39 61.01 61.32 3,644,707 +0.39(+0.64%)
May 21, 2021 60.99 61.03 60.71 60.93 4,845,175 +0.04(+0.06%)
May 20, 2021 60.39 60.96 60.33 60.89 6,240,789 +0.93(+1.55%)
May 19, 2021 59.72 60.25 59.45 59.97 8,874,914 -0.66(-1.09%)
May 18, 2021 60.90 60.93 60.61 60.63 4,910,498 +0.05(+0.09%)
May 17, 2021 60.35 60.60 60.30 60.57 7,414,641 -0.03(-0.04%)
May 14, 2021 60.07 60.64 60.04 60.60 7,367,417 +1.10(+1.84%)
May 13, 2021 59.09 59.62 59.07 59.50 11,852,268 +0.48(+0.82%)
May 12, 2021 59.39 59.72 58.90 59.02 10,876,105 -0.67(-1.12%)
May 11, 2021 59.35 59.78 59.29 59.69 8,821,220 -0.70(-1.15%)
May 10, 2021 60.87 60.88 60.32 60.38 5,242,952 -0.46(-0.76%)
May 07, 2021 60.15 60.85 60.09 60.85 5,039,264 +0.91(+1.52%)
May 06, 2021 59.52 59.94 59.31 59.94 5,553,115 +0.45(+0.75%)
May 05, 2021 59.33 59.52 59.11 59.49 8,220,102 +0.85(+1.45%)
May 04, 2021 58.87 58.99 58.30 58.65 6,342,058 -1.00(-1.68%)
May 03, 2021 59.48 59.69 59.36 59.64 3,858,913 +0.76(+1.29%)
Apr 30, 2021 59.40 59.48 58.70 58.89 4,769,305 -0.89(-1.49%)
Apr 29, 2021 59.97 59.97 59.37 59.78 5,312,677 +0.02(+0.03%)
Apr 28, 2021 59.47 59.84 59.40 59.76 3,065,570 +0.19(+0.31%)
Apr 27, 2021 59.39 59.60 59.31 59.57 2,843,905 +0.02(+0.03%)
Apr 26, 2021 59.49 59.60 59.44 59.56 3,233,742 +0.18(+0.30%)
Apr 23, 2021 58.94 59.50 58.94 59.38 2,129,182 +0.58(+0.99%)
Apr 22, 2021 59.07 59.13 58.65 58.80 4,988,497 -0.21(-0.35%)
Apr 21, 2021 58.28 59.02 58.23 59.00 5,416,856 +0.54(+0.92%)
Apr 20, 2021 58.89 58.90 58.31 58.47 5,915,389 -1.04(-1.75%)
Apr 19, 2021 59.59 59.61 59.31 59.51 4,715,426 +0.04(+0.06%)
Apr 16, 2021 59.08 59.47 59.03 59.47 6,347,863 +0.70(+1.18%)
Apr 15, 2021 58.64 58.78 58.56 58.78 2,911,629 +0.51(+0.87%)
Apr 14, 2021 58.29 58.45 58.17 58.27 3,300,295 +0.03(+0.05%)
Apr 13, 2021 57.95 58.25 57.92 58.24 5,579,840 +0.36(+0.62%)
Apr 12, 2021 57.94 57.99 57.76 57.89 3,742,773 -0.27(-0.46%)
Apr 09, 2021 57.99 58.18 57.95 58.15 2,512,780 +0.07(+0.12%)
Apr 08, 2021 57.97 58.16 57.82 58.08 2,442,172 +0.40(+0.70%)
Apr 07, 2021 57.66 57.82 57.55 57.68 3,227,785 +0.12(+0.22%)
Apr 06, 2021 57.47 57.60 57.37 57.56 4,050,169 -0.53(-0.91%)
Apr 05, 2021 57.65 58.14 57.49 58.08 7,165,804 +0.98(+1.72%)
Apr 01, 2021 56.64 57.18 56.60 57.10 4,020,493 +0.90(+1.60%)
Mar 31, 2021 56.32 56.47 56.15 56.20 3,756,907 -0.09(-0.16%)
Mar 30, 2021 56.09 56.33 56.03 56.29 2,650,959 +0.05(+0.10%)
Mar 29, 2021 56.13 56.32 55.98 56.24 2,223,404 -0.21(-0.38%)
Mar 26, 2021 55.92 56.45 55.90 56.45 2,942,674 +0.74(+1.33%)
Mar 25, 2021 55.25 55.74 55.11 55.71 5,061,993 +0.29(+0.52%)
Mar 24, 2021 55.54 55.80 55.39 55.42 2,676,877 -0.10(-0.18%)
Mar 23, 2021 56.01 56.06 55.48 55.52 2,570,322 -0.82(-1.46%)
Mar 22, 2021 56.18 56.46 56.15 56.34 2,821,084 +0.20(+0.35%)
Mar 19, 2021 55.98 56.25 55.73 56.15 4,128,094 +0.04(+0.06%)
Mar 18, 2021 56.42 56.77 56.08 56.11 3,268,001 -0.70(-1.24%)
Mar 17, 2021 56.28 56.88 56.20 56.81 3,810,352 +0.29(+0.52%)
Mar 16, 2021 56.56 56.60 56.43 56.52 6,665,487 +0.07(+0.13%)
Mar 15, 2021 56.33 56.45 55.94 56.45 2,740,163 -0.08(-0.14%)
Mar 12, 2021 56.04 56.54 55.99 56.53 3,856,775 -0.04(-0.06%)
Mar 11, 2021 56.35 56.60 56.20 56.56 2,936,939 +0.52(+0.92%)
Mar 10, 2021 56.00 56.09 55.74 56.05 4,418,408 +0.37(+0.67%)
Mar 09, 2021 55.58 55.80 55.52 55.68 4,117,383 +0.85(+1.56%)
Mar 08, 2021 54.73 55.23 54.61 54.82 10,559,601 -0.07(-0.13%)
Mar 05, 2021 54.90 54.93 54.09 54.89 5,620,909 +0.38(+0.70%)
Mar 04, 2021 55.19 55.41 54.22 54.51 8,079,277 -0.65(-1.18%)
Mar 03, 2021 55.32 55.58 55.04 55.16 5,673,657 -0.37(-0.67%)
Mar 02, 2021 55.48 55.68 55.36 55.53 3,297,105 +0.19(+0.34%)
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.