Europe ETF FTSE Vanguard (NY: VGK )

69.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 53.57 53.69 52.77 53.03 13,390,749 -1.04(-1.92%)
Jan 28, 2021 53.99 54.40 53.93 54.07 6,947,601 +0.46(+0.86%)
Jan 27, 2021 53.72 54.20 53.26 53.61 7,205,962 -1.31(-2.38%)
Jan 26, 2021 54.93 54.99 54.70 54.91 2,726,799 +0.22(+0.41%)
Jan 25, 2021 54.48 54.72 54.12 54.69 2,704,578 -0.36(-0.65%)
Jan 22, 2021 54.92 55.19 54.89 55.05 3,659,197 -0.40(-0.72%)
Jan 21, 2021 55.40 55.45 55.06 55.44 2,307,692 +0.20(+0.37%)
Jan 20, 2021 55.05 55.25 54.90 55.24 2,892,175 +0.35(+0.63%)
Jan 19, 2021 54.92 54.93 54.63 54.89 3,404,827 +0.49(+0.90%)
Jan 15, 2021 54.67 54.76 54.15 54.41 2,943,299 -0.96(-1.73%)
Jan 14, 2021 55.05 55.48 55.05 55.36 3,405,237 +0.39(+0.71%)
Jan 13, 2021 55.01 55.15 54.83 54.97 2,175,232 -0.17(-0.31%)
Jan 12, 2021 54.88 55.17 54.65 55.14 3,724,973 +0.26(+0.47%)
Jan 11, 2021 54.59 55.03 54.59 54.89 2,888,722 -0.88(-1.58%)
Jan 08, 2021 55.75 55.80 55.21 55.76 5,703,542 +0.26(+0.46%)
Jan 07, 2021 55.39 55.57 55.30 55.51 2,547,017 +0.17(+0.31%)
Jan 06, 2021 54.99 55.66 54.92 55.34 5,569,596 +0.65(+1.19%)
Jan 05, 2021 54.26 54.81 54.21 54.69 3,224,253 +0.49(+0.90%)
Jan 04, 2021 54.93 55.01 53.89 54.20 4,804,761 +0.69(+1.29%)
Dec 31, 2020 53.51 53.51 53.51 2,805,656 -0.64(-1.18%)
Dec 30, 2020 54.41 54.53 54.10 54.15 2,805,656 -0.07(-0.13%)
Dec 29, 2020 54.49 54.54 54.07 54.22 2,317,316 +0.39(+0.73%)
Dec 28, 2020 53.99 54.07 53.75 53.83 2,186,476 +0.36(+0.68%)
Dec 24, 2020 53.44 53.50 53.25 53.46 1,636,016 +0.13(+0.25%)
Dec 23, 2020 53.19 53.38 53.11 53.33 3,181,529 +0.70(+1.33%)
Dec 22, 2020 52.63 52.70 52.47 52.63 3,021,493 -0.10(-0.19%)
Dec 21, 2020 51.92 52.85 51.72 52.73 6,430,041 -0.73(-1.37%)
Dec 18, 2020 53.70 53.70 53.38 53.46 4,258,699 +0.05(+0.10%)
Dec 17, 2020 53.45 53.59 53.34 53.41 3,331,346 +0.44(+0.83%)
Dec 16, 2020 52.86 53.05 52.66 52.97 2,758,375 +0.25(+0.48%)
Dec 15, 2020 52.31 52.71 52.17 52.71 3,330,009 +0.71(+1.37%)
Dec 14, 2020 52.36 52.40 51.96 52.00 2,092,738 +0.06(+0.12%)
Dec 11, 2020 51.82 52.01 51.62 51.94 2,902,431 -0.35(-0.67%)
Dec 10, 2020 51.93 52.45 51.93 52.29 3,854,686 -0.05(-0.10%)
Dec 09, 2020 52.63 52.64 52.01 52.34 6,285,009 -0.03(-0.05%)
Dec 08, 2020 52.05 52.39 52.04 52.37 2,873,083 +0.18(+0.35%)
Dec 07, 2020 52.23 52.38 52.10 52.19 4,056,992 -0.31(-0.58%)
Dec 04, 2020 52.47 52.61 52.36 52.49 4,311,526 +0.46(+0.89%)
Dec 03, 2020 52.11 52.28 51.91 52.03 4,713,853 +0.16(+0.30%)
Dec 02, 2020 51.65 51.97 51.60 51.87 6,373,334 -0.04(-0.08%)
Dec 01, 2020 51.46 51.93 51.43 51.91 5,981,556 +1.28(+2.53%)
Nov 30, 2020 51.67 51.70 50.62 50.63 5,527,631 -0.87(-1.69%)
Nov 27, 2020 51.25 51.55 51.25 51.50 4,305,142 +0.24(+0.46%)
Nov 25, 2020 51.03 51.35 50.95 51.27 4,038,051 +0.01(+0.02%)
Nov 24, 2020 50.83 51.27 50.78 51.26 11,429,333 +0.78(+1.55%)
Nov 23, 2020 50.72 50.76 50.23 50.48 3,196,498 -0.05(-0.10%)
Nov 20, 2020 50.45 50.62 50.37 50.53 2,978,238 -0.03(-0.05%)
Nov 19, 2020 50.20 50.57 50.05 50.55 4,721,773 +0.35(+0.70%)
Nov 18, 2020 50.61 50.72 50.20 50.20 2,477,749 -0.28(-0.56%)
Nov 17, 2020 50.37 50.59 50.19 50.48 2,852,953 -0.01(-0.02%)
Nov 16, 2020 50.53 50.55 50.20 50.49 5,025,402 +0.53(+1.05%)
Nov 13, 2020 49.62 49.99 49.61 49.97 5,850,347 +0.77(+1.57%)
Nov 12, 2020 49.55 49.72 49.07 49.20 5,337,368 -0.68(-1.35%)
Nov 11, 2020 49.75 49.91 49.63 49.87 4,788,965 +0.43(+0.87%)
Nov 10, 2020 49.48 49.70 49.27 49.44 11,172,691 +0.71(+1.46%)
Nov 09, 2020 49.58 49.63 48.68 48.73 10,365,381 +1.39(+2.93%)
Nov 06, 2020 47.48 47.54 47.25 47.34 4,533,360 +0.16(+0.33%)
Nov 05, 2020 47.14 47.32 46.89 47.19 7,384,319 +1.12(+2.44%)
Nov 04, 2020 45.77 46.51 45.55 46.06 7,695,672 +0.63(+1.39%)
Nov 03, 2020 45.10 45.62 45.07 45.43 4,915,600 +1.31(+2.96%)
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.