Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

66.88 -0.66 (-0.97%)
Streaming Delayed Price Updated: 11:37 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 57.88 58.10 57.19 57.21 11,442,551 -1.15(-1.97%)
Mar 30, 2022 58.34 58.60 58.17 58.36 16,654,869 -0.25(-0.42%)
Mar 29, 2022 58.66 58.85 58.03 58.61 10,457,028 +1.45(+2.54%)
Mar 28, 2022 56.92 57.20 56.63 57.16 9,282,591 +0.13(+0.23%)
Mar 25, 2022 57.09 57.18 56.63 57.03 10,355,281 +0.04(+0.06%)
Mar 24, 2022 56.75 57.02 56.55 56.99 9,264,954 +0.33(+0.58%)
Mar 23, 2022 56.75 57.02 56.61 56.66 5,895,093 -1.07(-1.86%)
Mar 22, 2022 57.47 57.79 57.41 57.74 6,152,305 +0.75(+1.32%)
Mar 21, 2022 57.29 57.36 56.71 56.98 6,807,429 -0.57(-0.99%)
Mar 18, 2022 56.34 57.59 56.24 57.55 8,178,023 +0.47(+0.82%)
Mar 17, 2022 56.30 57.27 56.21 57.09 7,258,458 +0.37(+0.65%)
Mar 16, 2022 55.75 56.72 55.31 56.72 10,972,999 +2.14(+3.93%)
Mar 15, 2022 54.34 54.65 53.99 54.57 7,499,434 +0.40(+0.74%)
Mar 14, 2022 54.38 54.84 54.01 54.17 11,939,050 +0.94(+1.77%)
Mar 11, 2022 54.40 54.44 53.13 53.23 10,017,947 -0.33(-0.62%)
Mar 10, 2022 53.72 54.12 53.32 53.56 9,985,623 -1.22(-2.23%)
Mar 09, 2022 53.78 55.24 53.64 54.78 18,988,762 +2.78(+5.34%)
Mar 08, 2022 51.82 53.17 51.07 52.00 23,373,328 +1.20(+2.36%)
Mar 07, 2022 52.40 52.58 50.51 50.80 21,089,814 -1.73(-3.30%)
Mar 04, 2022 53.02 53.06 51.98 52.53 19,695,068 -2.32(-4.23%)
Mar 03, 2022 56.09 56.13 54.68 54.85 13,797,800 -1.62(-2.87%)
Mar 02, 2022 56.10 56.68 55.90 56.47 9,063,319 +0.86(+1.55%)
Mar 01, 2022 56.87 57.02 55.23 55.61 9,120,561 -1.51(-2.65%)
Feb 28, 2022 57.14 58.03 56.83 57.12 11,609,515 -1.39(-2.38%)
Feb 25, 2022 57.54 58.52 57.71 58.52 11,048,224 +1.71(+3.02%)
Feb 24, 2022 55.22 56.99 55.18 56.80 17,644,178 -1.14(-1.96%)
Feb 23, 2022 59.12 59.18 57.83 57.94 12,397,551 -0.45(-0.77%)
Feb 22, 2022 58.47 58.92 57.94 58.39 8,967,438 -0.93(-1.56%)
Feb 18, 2022 59.31 0 -0.35(-0.58%)
Feb 17, 2022 60.18 60.24 59.60 59.66 7,661,565 -1.06(-1.75%)
Feb 16, 2022 60.23 60.86 60.21 60.72 7,008,231 +0.20(+0.33%)
Feb 15, 2022 60.08 60.52 60.01 60.52 7,490,257 +1.37(+2.31%)
Feb 14, 2022 59.29 59.42 58.72 59.16 13,273,322 -0.59(-0.98%)
Feb 11, 2022 60.83 61.06 59.55 59.74 14,811,134 -1.14(-1.87%)
Feb 10, 2022 60.80 61.76 60.76 60.88 10,418,347 -0.79(-1.28%)
Feb 09, 2022 61.55 61.68 61.42 61.67 9,314,032 +1.03(+1.69%)
Feb 08, 2022 60.27 60.70 60.08 60.64 5,428,517 +0.21(+0.35%)
Feb 07, 2022 60.32 60.71 60.28 60.43 5,804,982 +0.04(+0.06%)
Feb 04, 2022 60.14 60.68 59.96 60.39 9,067,991 -0.16(-0.26%)
Feb 03, 2022 60.86 60.46 60.55 7,362,056 -0.85(-1.39%)
Feb 02, 2022 61.46 61.48 61.09 61.40 7,329,642 +0.36(+0.59%)
Feb 01, 2022 60.84 61.05 60.41 61.05 6,770,347 +0.73(+1.22%)
Jan 31, 2022 59.40 60.35 60.31 10,394,945 +0.93(+1.57%)
Jan 28, 2022 58.87 59.40 58.52 59.38 10,851,791 +0.17(+0.29%)
Jan 27, 2022 59.59 59.89 59.00 59.20 12,482,031 -0.09(-0.15%)
Jan 26, 2022 60.13 60.31 58.94 59.29 15,341,439 +0.14(+0.23%)
Jan 25, 2022 58.85 59.51 58.36 59.16 21,241,354 -0.42(-0.71%)
Jan 24, 2022 58.96 59.63 57.88 59.58 16,021,041 -0.93(-1.54%)
Jan 21, 2022 61.09 61.16 60.49 60.51 15,601,759 -0.90(-1.46%)
Jan 20, 2022 62.03 62.31 61.38 61.41 10,229,786 -0.46(-0.74%)
Jan 19, 2022 62.21 62.36 61.82 61.87 7,305,715 +0.17(+0.28%)
Jan 18, 2022 61.93 62.09 61.56 61.70 9,148,464 -0.90(-1.44%)
Jan 14, 2022 62.59 0 -0.17(-0.28%)
Jan 13, 2022 63.46 63.48 62.71 62.77 10,234,079 -0.47(-0.74%)
Jan 12, 2022 62.98 63.26 62.92 63.24 9,495,463 +0.58(+0.92%)
Jan 11, 2022 62.03 62.66 61.85 62.66 6,118,544 +0.77(+1.24%)
Jan 10, 2022 61.76 61.94 61.37 61.89 9,597,563 -0.85(-1.36%)
Jan 07, 2022 62.45 62.83 62.30 62.74 5,008,559 +0.31(+0.50%)
Jan 06, 2022 62.53 62.76 62.27 62.43 8,858,967 -0.23(-0.37%)
Jan 05, 2022 63.47 63.59 62.66 62.66 7,830,945 -0.57(-0.90%)
Jan 04, 2022 63.35 63.47 63.05 63.23 4,964,797 +0.08(+0.13%)
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.