Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

68.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 43.31 44.02 43.26 43.43 7,115,491 +0.06(+0.13%)
Sep 29, 2022 43.14 43.42 42.64 43.38 11,128,871 -0.64(-1.45%)
Sep 28, 2022 42.75 44.12 42.57 44.02 9,948,350 +1.19(+2.77%)
Sep 27, 2022 43.42 43.65 42.52 42.83 10,192,883 -0.21(-0.48%)
Sep 26, 2022 43.35 43.79 42.83 43.04 8,720,191 -0.73(-1.68%)
Sep 23, 2022 44.35 44.35 43.45 43.77 7,976,755 -1.82(-3.98%)
Sep 22, 2022 45.93 46.01 45.33 45.59 5,327,124 -0.26(-0.57%)
Sep 21, 2022 46.50 46.91 45.85 45.85 5,360,425 -0.59(-1.28%)
Sep 20, 2022 46.64 46.76 46.13 46.44 4,796,884 -1.06(-2.24%)
Sep 19, 2022 46.75 47.53 46.75 47.51 4,550,502 +0.10(+0.21%)
Sep 16, 2022 47.23 47.58 47.07 47.41 5,621,580 -0.38(-0.80%)
Sep 15, 2022 47.88 48.30 47.71 47.79 3,252,512 -0.47(-0.97%)
Sep 14, 2022 48.17 48.46 47.96 48.26 4,342,976 +0.06(+0.12%)
Sep 13, 2022 49.07 49.37 48.17 48.20 5,406,743 -1.80(-3.60%)
Sep 12, 2022 49.91 50.26 49.89 50.00 4,318,536 +0.89(+1.81%)
Sep 09, 2022 48.77 49.11 48.76 49.11 6,374,396 +1.41(+2.95%)
Sep 08, 2022 47.09 47.81 47.00 47.71 7,439,311 -0.20(-0.41%)
Sep 07, 2022 47.01 47.90 47.01 47.90 5,768,204 +0.66(+1.39%)
Sep 06, 2022 47.55 47.75 47.05 47.25 6,969,199 +0.24(+0.52%)
Sep 02, 2022 47.88 48.32 46.85 47.00 8,925,099 -0.32(-0.67%)
Sep 01, 2022 47.24 47.36 46.73 47.32 4,937,829 -0.77(-1.60%)
Aug 31, 2022 48.43 48.62 48.08 48.09 3,887,642 -0.42(-0.87%)
Aug 30, 2022 49.18 49.22 48.37 48.51 3,697,284 -0.34(-0.69%)
Aug 29, 2022 48.74 49.07 48.68 48.85 4,086,084 +0.06(+0.12%)
Aug 26, 2022 50.34 50.38 48.77 48.79 5,659,586 -1.50(-2.98%)
Aug 25, 2022 49.87 50.31 49.75 50.29 2,594,458 +0.48(+0.96%)
Aug 24, 2022 49.53 49.99 49.45 49.81 2,161,075 +0.10(+0.21%)
Aug 23, 2022 49.60 50.11 49.55 49.71 4,687,297 +0.04(+0.08%)
Aug 22, 2022 50.08 50.10 49.59 49.67 3,797,139 -1.17(-2.30%)
Aug 19, 2022 51.13 51.18 50.75 50.85 3,625,606 -0.70(-1.36%)
Aug 18, 2022 51.74 51.75 51.41 51.55 3,769,457 -0.25(-0.49%)
Aug 17, 2022 51.76 52.10 51.52 51.80 4,393,495 -0.53(-1.02%)
Aug 16, 2022 52.01 52.45 52.01 52.34 3,724,993 +0.08(+0.14%)
Aug 15, 2022 52.20 52.34 52.07 52.26 3,743,963 -0.53(-1.01%)
Aug 12, 2022 52.43 52.79 52.27 52.79 3,303,344 +0.31(+0.59%)
Aug 11, 2022 52.74 52.88 52.38 52.49 2,860,264 -0.08(-0.16%)
Aug 10, 2022 52.49 52.79 52.28 52.57 3,705,523 +1.19(+2.32%)
Aug 09, 2022 51.63 51.77 51.31 51.38 5,563,904 -0.24(-0.47%)
Aug 08, 2022 51.87 52.06 51.49 51.62 4,121,035 +0.19(+0.36%)
Aug 05, 2022 51.12 51.56 51.09 51.44 3,692,116 -0.52(-1.01%)
Aug 04, 2022 51.77 52.03 51.65 51.96 4,643,802 +0.39(+0.76%)
Aug 03, 2022 51.49 51.64 51.15 51.57 7,436,970 +0.52(+1.03%)
Aug 02, 2022 51.49 51.61 51.04 51.04 4,589,882 -0.84(-1.63%)
Aug 01, 2022 51.85 52.15 51.64 51.89 3,035,289 -0.08(-0.16%)
Jul 29, 2022 51.42 52.03 51.24 51.97 5,232,718 +0.83(+1.63%)
Jul 28, 2022 50.71 51.22 50.36 51.14 4,175,297 +0.28(+0.55%)
Jul 27, 2022 50.12 50.94 49.94 50.85 4,994,781 +1.20(+2.42%)
Jul 26, 2022 49.95 50.03 49.63 49.66 4,907,877 -0.82(-1.62%)
Jul 25, 2022 50.56 50.60 50.19 50.47 4,979,457 +0.48(+0.96%)
Jul 22, 2022 50.33 50.68 49.79 49.99 5,002,543 -0.22(-0.45%)
Jul 21, 2022 49.55 50.26 49.42 50.22 5,439,422 +0.63(+1.27%)
Jul 20, 2022 49.92 50.06 49.33 49.59 7,122,100 -0.59(-1.18%)
Jul 19, 2022 49.67 50.24 49.66 50.18 8,932,633 +1.58(+3.26%)
Jul 18, 2022 49.07 49.29 48.50 48.60 8,781,407 +0.29(+0.60%)
Jul 15, 2022 47.81 48.36 47.59 48.31 9,795,035 +0.91(+1.92%)
Jul 14, 2022 46.97 47.43 46.62 47.40 5,416,106 -0.80(-1.65%)
Jul 13, 2022 47.56 48.41 47.52 48.19 6,242,387 +0.02(+0.04%)
Jul 12, 2022 48.11 48.64 48.07 48.17 5,931,706 -0.03(-0.06%)
Jul 11, 2022 48.42 48.60 48.16 48.20 4,275,224 -0.80(-1.63%)
Jul 08, 2022 48.82 49.19 48.58 49.00 3,028,351 +0.04(+0.08%)
Jul 07, 2022 48.58 48.96 48.56 48.96 4,505,184 +0.75(+1.55%)
Jul 06, 2022 48.00 48.32 47.75 48.21 8,931,586 +0.10(+0.21%)
Jul 05, 2022 47.60 48.13 47.33 48.11 10,137,233 -1.42(-2.88%)
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.