Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.06 -0.55 (-0.81%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 48.80 49.55 48.57 49.50 7,860,527 -0.29(-0.58%)
Jun 29, 2022 50.17 50.24 49.77 49.79 6,410,170 -0.29(-0.58%)
Jun 28, 2022 50.85 51.03 50.08 50.08 6,891,198 -0.50(-0.98%)
Jun 27, 2022 50.64 50.96 50.46 50.57 6,191,643 -0.13(-0.26%)
Jun 24, 2022 49.80 50.74 49.80 50.70 7,515,324 +1.64(+3.34%)
Jun 23, 2022 49.03 49.10 48.52 49.07 8,003,860 -0.30(-0.61%)
Jun 22, 2022 49.10 49.86 48.97 49.37 4,846,944 -0.33(-0.66%)
Jun 21, 2022 49.89 49.99 49.61 49.69 6,654,863 +0.80(+1.64%)
Jun 17, 2022 49.09 49.35 48.59 48.89 5,030,119 +0.01(+0.02%)
Jun 16, 2022 48.81 49.31 48.60 48.88 8,285,804 -1.30(-2.58%)
Jun 15, 2022 49.73 50.44 49.13 50.18 8,172,507 +1.19(+2.44%)
Jun 14, 2022 49.50 49.68 48.55 48.98 8,954,019 -0.62(-1.26%)
Jun 13, 2022 49.94 50.24 49.50 49.61 9,203,340 -1.85(-3.59%)
Jun 10, 2022 51.74 51.77 51.26 51.45 6,367,933 -1.42(-2.69%)
Jun 09, 2022 53.80 53.93 52.88 52.88 11,634,097 -1.35(-2.49%)
Jun 08, 2022 54.50 54.68 54.17 54.23 3,408,639 -0.79(-1.44%)
Jun 07, 2022 54.34 55.06 54.29 55.02 3,278,894 +0.14(+0.25%)
Jun 06, 2022 55.27 55.38 54.74 54.88 5,820,648 +0.27(+0.49%)
Jun 03, 2022 54.72 54.84 54.44 54.61 4,072,292 -0.75(-1.36%)
Jun 02, 2022 54.60 55.37 54.36 55.37 4,528,744 +1.34(+2.48%)
Jun 01, 2022 54.98 55.03 53.80 54.02 6,383,784 -0.91(-1.66%)
May 31, 2022 55.00 55.28 54.74 54.93 6,917,494 -0.16(-0.28%)
May 27, 2022 54.73 55.09 54.73 55.09 4,896,783 +0.67(+1.23%)
May 26, 2022 53.93 54.54 53.88 54.42 5,406,715 +0.73(+1.35%)
May 25, 2022 53.27 53.97 53.27 53.69 4,409,115 -0.05(-0.09%)
May 24, 2022 53.63 53.90 53.36 53.74 5,202,218 -0.01(-0.02%)
May 23, 2022 53.34 53.86 53.24 53.75 5,518,475 +1.12(+2.13%)
May 20, 2022 52.92 52.95 51.93 52.63 7,330,156 +0.22(+0.42%)
May 19, 2022 51.64 52.71 51.63 52.41 8,218,085 +0.54(+1.05%)
May 18, 2022 52.73 52.81 51.80 51.87 7,171,629 -1.57(-2.94%)
May 17, 2022 53.28 53.47 52.96 53.44 7,613,701 +1.25(+2.39%)
May 16, 2022 51.87 52.45 51.65 52.19 4,360,969 +0.19(+0.37%)
May 13, 2022 51.30 52.08 51.29 51.99 7,458,015 +1.47(+2.91%)
May 12, 2022 50.40 51.10 50.11 50.52 9,625,551 -0.25(-0.49%)
May 11, 2022 51.20 52.00 50.72 50.77 14,623,314 -0.28(-0.56%)
May 10, 2022 51.54 51.60 50.65 51.06 11,016,805 +0.51(+1.02%)
May 09, 2022 51.17 51.24 50.40 50.54 10,165,459 -1.57(-3.01%)
May 06, 2022 52.32 52.55 51.85 52.11 10,186,273 -0.81(-1.53%)
May 05, 2022 53.87 53.90 52.48 52.92 9,985,610 -1.79(-3.27%)
May 04, 2022 53.83 54.83 53.22 54.71 9,892,192 +0.85(+1.57%)
May 03, 2022 53.83 54.04 53.62 53.87 8,135,726 +0.43(+0.81%)
May 02, 2022 53.49 53.80 52.82 53.44 9,540,224 -0.20(-0.38%)
Apr 29, 2022 54.41 54.74 53.62 53.64 9,930,256 -0.67(-1.23%)
Apr 28, 2022 53.95 54.41 53.38 54.31 9,456,738 +0.69(+1.28%)
Apr 27, 2022 53.47 53.97 53.19 53.62 9,469,793 +0.25(+0.46%)
Apr 26, 2022 54.69 54.74 53.36 53.37 11,715,689 -1.81(-3.28%)
Apr 25, 2022 54.93 55.26 54.41 55.18 10,164,444 -0.45(-0.81%)
Apr 22, 2022 56.50 56.50 55.59 55.63 8,152,684 -0.87(-1.54%)
Apr 21, 2022 57.71 57.82 56.37 56.50 11,789,784 -0.53(-0.93%)
Apr 20, 2022 57.06 57.23 56.86 57.04 5,259,905 +0.47(+0.83%)
Apr 19, 2022 56.04 56.61 56.03 56.57 7,091,970 +0.25(+0.44%)
Apr 18, 2022 56.34 56.78 56.22 56.32 3,151,085 -0.21(-0.37%)
Apr 14, 2022 56.76 56.90 56.44 56.53 5,188,164 -0.26(-0.45%)
Apr 13, 2022 56.11 56.80 56.05 56.79 6,058,328 +0.66(+1.18%)
Apr 12, 2022 56.72 56.81 55.98 56.13 4,193,762 -0.40(-0.71%)
Apr 11, 2022 56.90 57.12 56.50 56.53 6,651,697 -0.50(-0.87%)
Apr 08, 2022 56.73 57.23 56.65 57.03 6,716,370 +0.06(+0.10%)
Apr 07, 2022 56.92 57.11 56.38 56.97 7,985,766 +0.28(+0.50%)
Apr 06, 2022 56.62 56.99 56.27 56.69 13,380,852 -0.64(-1.12%)
Apr 05, 2022 57.67 57.96 57.20 57.33 7,858,214 -0.59(-1.02%)
Apr 04, 2022 57.70 58.04 57.63 57.92 4,509,633 +0.04(+0.06%)
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.