Indicators

Europe ETF FTSE Vanguard (NY: VGK )

71.68 -0.04 (-0.06%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	54.41	54.73	53.62	53.64	9,930,494	-0.67(-1.23%)
Apr 28, 2022	53.95	54.41	53.38	54.31	9,456,965	+0.69(+1.28%)
Apr 27, 2022	53.47	53.97	53.19	53.62	9,470,021	+0.25(+0.46%)
Apr 26, 2022	54.68	54.73	53.36	53.37	11,715,971	-1.81(-3.28%)
Apr 25, 2022	54.93	55.26	54.41	55.18	10,164,688	-0.45(-0.81%)
Apr 22, 2022	56.49	56.49	55.59	55.63	8,152,880	-0.87(-1.54%)
Apr 21, 2022	57.71	57.82	56.37	56.50	11,790,067	-0.53(-0.93%)
Apr 20, 2022	57.05	57.23	56.86	57.04	5,260,031	+0.47(+0.83%)
Apr 19, 2022	56.03	56.60	56.03	56.57	7,092,141	+0.25(+0.44%)
Apr 18, 2022	56.34	56.78	56.22	56.32	3,151,161	-0.21(-0.37%)
Apr 14, 2022	56.76	56.90	56.44	56.53	5,188,289	-0.26(-0.45%)
Apr 13, 2022	56.11	56.80	56.04	56.79	6,058,474	+0.66(+1.18%)
Apr 12, 2022	56.72	56.81	55.98	56.13	4,193,863	-0.40(-0.72%)
Apr 11, 2022	56.90	57.12	56.49	56.53	6,651,856	-0.50(-0.87%)
Apr 08, 2022	56.73	57.23	56.65	57.03	6,716,531	+0.06(+0.10%)
Apr 07, 2022	56.92	57.11	56.37	56.97	7,985,957	+0.28(+0.50%)
Apr 06, 2022	56.62	56.99	56.27	56.69	13,381,173	-0.64(-1.12%)
Apr 05, 2022	57.67	57.96	57.20	57.33	7,858,402	-0.59(-1.02%)
Apr 04, 2022	57.70	58.04	57.63	57.92	4,509,742	+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.