Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

66.95 -0.58 (-0.86%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 68.52 68.82 68.25 68.80 2,474,222 +0.63(+0.92%)
May 30, 2024 68.02 68.33 67.95 68.17 1,510,277 +0.64(+0.95%)
May 29, 2024 67.72 67.83 67.50 67.53 3,666,680 -1.01(-1.48%)
May 28, 2024 68.85 68.87 68.33 68.54 3,255,527 -0.13(-0.19%)
May 24, 2024 68.44 68.75 68.38 68.67 2,105,740 +0.53(+0.78%)
May 23, 2024 69.04 69.04 68.00 68.14 1,849,296 -0.32(-0.46%)
May 22, 2024 68.59 68.71 68.25 68.46 2,247,193 -0.54(-0.79%)
May 21, 2024 68.80 69.02 68.72 69.00 1,012,873 -0.01(-0.01%)
May 20, 2024 69.14 69.19 68.99 69.01 845,050 -0.03(-0.04%)
May 17, 2024 68.75 69.06 68.68 69.04 1,100,678 +0.19(+0.27%)
May 16, 2024 69.09 69.14 68.83 68.85 1,629,798 -0.40(-0.58%)
May 15, 2024 68.83 69.25 68.73 69.25 2,716,731 +0.75(+1.09%)
May 14, 2024 68.25 68.53 68.20 68.50 1,627,561 +0.57(+0.84%)
May 13, 2024 67.99 68.12 67.87 67.93 2,364,836 +0.04(+0.06%)
May 10, 2024 67.95 68.01 67.78 67.89 5,709,839 +0.31(+0.45%)
May 09, 2024 67.16 67.59 67.11 67.59 3,210,423 +0.59(+0.88%)
May 08, 2024 66.79 67.03 66.76 67.00 1,667,946 +0.25(+0.37%)
May 07, 2024 66.82 66.92 66.61 66.75 3,315,468 +0.43(+0.65%)
May 06, 2024 66.15 66.36 66.06 66.32 3,952,611 +0.53(+0.81%)
May 03, 2024 65.92 66.17 65.44 65.79 1,902,482 +0.59(+0.91%)
May 02, 2024 65.10 65.33 64.71 65.20 3,229,004 +0.64(+0.99%)
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.