Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.01 -0.60 (-0.89%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 55.02 55.02 54.28 54.40 7,231,848 -0.62(-1.13%)
Feb 25, 2021 56.16 56.27 54.95 55.02 4,434,399 -0.93(-1.67%)
Feb 24, 2021 55.44 55.99 55.26 55.95 2,300,496 +0.45(+0.82%)
Feb 23, 2021 55.35 55.61 54.80 55.50 3,732,771 +0.03(+0.05%)
Feb 22, 2021 55.54 55.84 55.47 55.47 3,251,225 -0.17(-0.30%)
Feb 19, 2021 55.78 55.94 55.54 55.64 2,631,492 +0.12(+0.21%)
Feb 18, 2021 55.45 55.54 55.09 55.53 3,455,854 -0.16(-0.29%)
Feb 17, 2021 55.70 55.77 55.41 55.69 5,345,867 -0.59(-1.04%)
Feb 16, 2021 56.26 56.41 56.12 56.27 2,914,950 +0.53(+0.96%)
Feb 12, 2021 55.24 55.74 55.22 55.74 1,610,191 +0.34(+0.61%)
Feb 11, 2021 55.29 55.40 55.09 55.40 2,512,599 +0.44(+0.79%)
Feb 10, 2021 55.38 55.44 54.76 54.97 2,867,264 -0.25(-0.45%)
Feb 09, 2021 54.98 55.27 54.90 55.22 3,857,691 +0.32(+0.58%)
Feb 08, 2021 54.98 55.09 54.73 54.90 2,405,910 +0.15(+0.28%)
Feb 05, 2021 54.63 54.77 54.41 54.74 2,251,094 +0.36(+0.65%)
Feb 04, 2021 54.17 54.40 54.14 54.39 2,451,829 +0.04(+0.08%)
Feb 03, 2021 54.27 54.41 54.06 54.34 4,946,217 +0.05(+0.10%)
Feb 02, 2021 54.06 54.32 53.88 54.29 3,789,534 +0.57(+1.06%)
Feb 01, 2021 53.76 53.79 53.48 53.72 3,489,873 +0.69(+1.31%)
Jan 29, 2021 53.57 53.69 52.77 53.03 13,390,383 -1.04(-1.92%)
Jan 28, 2021 53.99 54.40 53.93 54.07 6,947,411 +0.46(+0.86%)
Jan 27, 2021 53.72 54.20 53.26 53.61 7,205,766 -1.31(-2.38%)
Jan 26, 2021 54.93 54.99 54.70 54.91 2,726,725 +0.22(+0.41%)
Jan 25, 2021 54.48 54.72 54.12 54.69 2,704,504 -0.36(-0.65%)
Jan 22, 2021 54.92 55.19 54.89 55.05 3,659,097 -0.40(-0.72%)
Jan 21, 2021 55.40 55.46 55.06 55.45 2,307,629 +0.20(+0.37%)
Jan 20, 2021 55.05 55.25 54.90 55.24 2,892,096 +0.35(+0.63%)
Jan 19, 2021 54.92 54.93 54.63 54.90 3,404,734 +0.49(+0.90%)
Jan 15, 2021 54.67 54.76 54.15 54.41 2,943,218 -0.96(-1.73%)
Jan 14, 2021 55.05 55.48 55.05 55.37 3,405,144 +0.39(+0.71%)
Jan 13, 2021 55.01 55.15 54.83 54.98 2,175,173 -0.17(-0.31%)
Jan 12, 2021 54.88 55.17 54.65 55.14 3,724,871 +0.26(+0.47%)
Jan 11, 2021 54.59 55.04 54.59 54.89 2,888,643 -0.88(-1.58%)
Jan 08, 2021 55.75 55.81 55.22 55.77 5,703,387 +0.26(+0.46%)
Jan 07, 2021 55.39 55.57 55.30 55.51 2,546,948 +0.17(+0.31%)
Jan 06, 2021 54.99 55.66 54.92 55.34 5,569,443 +0.65(+1.19%)
Jan 05, 2021 54.27 54.82 54.21 54.69 3,224,165 +0.49(+0.90%)
Jan 04, 2021 54.93 55.02 53.89 54.20 4,804,630 +0.69(+1.29%)
Dec 31, 2020 53.51 53.51 53.51 2,805,579 -0.64(-1.18%)
Dec 30, 2020 54.41 54.53 54.11 54.15 2,805,579 -0.07(-0.13%)
Dec 29, 2020 54.49 54.54 54.07 54.22 2,317,253 +0.39(+0.73%)
Dec 28, 2020 53.99 54.07 53.75 53.83 2,186,416 +0.36(+0.68%)
Dec 24, 2020 53.44 53.50 53.25 53.47 1,635,972 +0.13(+0.25%)
Dec 23, 2020 53.19 53.39 53.11 53.33 3,181,442 +0.70(+1.33%)
Dec 22, 2020 52.63 52.70 52.47 52.63 3,021,410 -0.10(-0.19%)
Dec 21, 2020 51.92 52.85 51.72 52.73 6,429,865 -0.73(-1.37%)
Dec 18, 2020 53.70 53.71 53.38 53.46 4,258,576 -0.28(-0.53%)
Dec 17, 2020 53.79 53.93 53.67 53.74 3,310,566 +0.44(+0.83%)
Dec 16, 2020 53.19 53.39 52.99 53.30 2,741,169 +0.26(+0.48%)
Dec 15, 2020 52.64 53.04 52.50 53.04 3,309,237 +0.71(+1.37%)
Dec 14, 2020 52.69 52.73 52.28 52.33 2,079,684 +0.06(+0.12%)
Dec 11, 2020 52.14 52.34 51.95 52.27 2,884,327 -0.35(-0.67%)
Dec 10, 2020 52.26 52.78 52.26 52.62 3,830,642 -0.05(-0.10%)
Dec 09, 2020 52.96 52.97 52.34 52.67 6,245,805 -0.03(-0.05%)
Dec 08, 2020 52.37 52.72 52.36 52.70 2,855,162 +0.19(+0.35%)
Dec 07, 2020 52.56 52.71 52.43 52.51 4,031,686 -0.31(-0.58%)
Dec 04, 2020 52.80 52.94 52.69 52.82 4,284,632 +0.47(+0.89%)
Dec 03, 2020 52.43 52.61 52.24 52.36 4,684,450 +0.16(+0.30%)
Dec 02, 2020 51.98 52.29 51.92 52.20 6,333,579 -0.04(-0.08%)
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.