Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

68.64 +0.17 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 59.90 60.15 59.85 59.46 11,717,803 -0.44(-0.73%)
Nov 29, 2021 60.05 60.06 59.58 59.89 6,117,530 +0.42(+0.70%)
Nov 26, 2021 59.93 60.02 59.29 59.48 7,894,029 -1.49(-2.44%)
Nov 24, 2021 60.42 60.99 60.42 60.96 6,718,716 -0.39(-0.64%)
Nov 23, 2021 61.34 61.57 61.01 61.35 5,755,631 -0.22(-0.35%)
Nov 22, 2021 61.91 62.11 61.57 61.57 5,877,687 -0.50(-0.80%)
Nov 19, 2021 62.36 62.39 62.03 62.07 3,574,147 -0.83(-1.33%)
Nov 18, 2021 62.81 62.91 62.85 62.90 3,672,236 +0.06(+0.10%)
Nov 17, 2021 62.81 62.90 62.72 62.84 5,934,413 +0.08(+0.13%)
Nov 16, 2021 62.90 62.99 62.73 62.76 5,256,373 -0.14(-0.22%)
Nov 15, 2021 63.24 63.25 62.84 62.90 3,372,068 -0.21(-0.33%)
Nov 12, 2021 63.02 63.17 62.93 63.10 4,454,181 +0.16(+0.26%)
Nov 11, 2021 62.96 63.08 62.87 62.94 2,682,219 +0.23(+0.36%)
Nov 10, 2021 63.27 62.64 62.71 4,338,426 -0.73(-1.16%)
Nov 09, 2021 63.68 63.71 63.29 63.45 10,154,856 -0.05(-0.09%)
Nov 08, 2021 63.55 63.67 63.41 63.50 2,433,206 +0.06(+0.10%)
Nov 05, 2021 63.34 63.44 63.14 63.44 5,063,014 +0.12(+0.19%)
Nov 04, 2021 63.31 63.33 63.10 63.32 5,267,927 -0.20(-0.31%)
Nov 03, 2021 62.96 63.58 62.86 63.52 6,387,045 +0.61(+0.97%)
Nov 02, 2021 62.90 63.01 62.85 62.91 4,058,431 -0.15(-0.24%)
Nov 01, 2021 62.78 63.09 62.64 63.07 3,501,399 +0.55(+0.89%)
Oct 29, 2021 62.45 62.54 62.24 62.51 5,845,272 -0.46(-0.73%)
Oct 28, 2021 62.59 63.01 62.55 62.98 3,701,378 +0.69(+1.11%)
Oct 27, 2021 62.54 62.61 62.27 62.29 3,690,418 -0.20(-0.32%)
Oct 26, 2021 62.61 62.49 4,233,078 +0.24(+0.38%)
Oct 25, 2021 62.26 62.32 62.09 62.25 3,869,768 -0.23(-0.36%)
Oct 22, 2021 62.37 62.57 62.18 62.48 6,503,781 +0.30(+0.48%)
Oct 21, 2021 62.02 62.19 62.00 62.18 6,854,757 -0.01(-0.01%)
Oct 20, 2021 62.02 62.22 61.90 62.19 4,093,610 +0.25(+0.41%)
Oct 19, 2021 61.77 61.98 61.77 61.93 2,374,630 +0.34(+0.56%)
Oct 18, 2021 61.43 61.63 61.33 61.59 3,584,414 -0.28(-0.45%)
Oct 15, 2021 61.65 61.87 61.60 61.87 3,497,213 +0.46(+0.75%)
Oct 14, 2021 61.29 61.44 61.18 61.41 8,587,104 +0.67(+1.11%)
Oct 13, 2021 60.34 60.77 60.26 60.74 6,468,651 +0.89(+1.49%)
Oct 12, 2021 59.87 60.01 59.69 59.85 15,066,020 +0.24(+0.40%)
Oct 11, 2021 59.83 60.09 59.61 59.61 3,219,151 -0.35(-0.59%)
Oct 08, 2021 60.13 60.15 59.85 59.97 3,369,318 +0.04(+0.06%)
Oct 07, 2021 59.77 60.16 59.76 59.93 4,461,185 +0.44(+0.75%)
Oct 06, 2021 58.95 59.51 58.81 59.48 9,126,164 -0.39(-0.65%)
Oct 05, 2021 59.59 60.10 59.53 59.87 7,253,043 +0.29(+0.49%)
Oct 04, 2021 59.87 59.97 59.34 59.58 9,914,277 -0.31(-0.51%)
Oct 01, 2021 59.77 60.03 59.38 59.89 10,824,565 +0.37(+0.62%)
Sep 30, 2021 59.86 59.95 59.38 59.52 9,412,221 -0.21(-0.35%)
Sep 29, 2021 60.08 60.08 59.67 59.73 7,030,711 -0.21(-0.35%)
Sep 28, 2021 60.36 60.39 59.73 59.94 9,388,570 -1.44(-2.35%)
Sep 27, 2021 61.29 61.48 61.18 61.38 3,362,022 -0.09(-0.15%)
Sep 24, 2021 61.48 61.66 61.39 61.47 5,897,500 -0.73(-1.18%)
Sep 23, 2021 62.04 62.31 62.02 62.21 6,514,836 +0.83(+1.35%)
Sep 22, 2021 61.37 61.91 61.33 61.38 7,627,442 +0.58(+0.95%)
Sep 21, 2021 60.97 61.13 60.72 60.80 8,910,897 +0.63(+1.04%)
Sep 20, 2021 60.00 60.36 59.67 60.17 7,348,801 -1.20(-1.95%)
Sep 17, 2021 62.09 62.16 61.18 61.37 6,871,642 -0.99(-1.59%)
Sep 16, 2021 62.18 62.39 62.00 62.36 6,121,644 -0.03(-0.04%)
Sep 15, 2021 62.28 62.39 62.03 62.39 4,695,122 +0.01(+0.01%)
Sep 14, 2021 62.78 62.79 62.32 62.38 6,462,284 -0.16(-0.26%)
Sep 13, 2021 62.69 62.69 62.32 62.54 5,023,958 +0.36(+0.58%)
Sep 10, 2021 62.74 62.77 62.16 62.18 4,413,690 -0.18(-0.29%)
Sep 09, 2021 62.48 62.73 62.33 62.36 3,831,636 -0.19(-0.30%)
Sep 08, 2021 62.78 62.88 62.44 62.55 2,997,190 -0.66(-1.04%)
Sep 07, 2021 63.47 63.54 63.18 63.21 4,680,590 -0.24(-0.38%)
Sep 03, 2021 63.37 63.57 63.25 63.45 5,719,364 -0.23(-0.35%)
Sep 02, 2021 63.63 63.77 63.56 63.68 3,064,405 +0.32(+0.51%)
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.