Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.53 -0.13 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 46.05 46.25 46.05 46.17 3,308,697 +0.16(+0.36%)
Sep 27, 2019 46.13 46.22 45.91 46.00 4,202,790 +0.00(+0.00%)
Sep 26, 2019 46.02 46.12 45.91 46.00 3,710,823 +0.23(+0.51%)
Sep 25, 2019 45.67 45.83 45.47 45.77 5,619,549 -0.27(-0.58%)
Sep 24, 2019 46.29 46.35 46.01 46.04 5,848,855 -0.26(-0.56%)
Sep 23, 2019 46.09 46.30 46.05 46.30 3,329,429 -0.12(-0.26%)
Sep 20, 2019 46.63 46.71 46.41 46.41 3,117,471 -0.16(-0.35%)
Sep 19, 2019 46.68 46.72 46.56 46.58 2,785,211 +0.15(+0.31%)
Sep 18, 2019 46.40 46.53 46.18 46.43 2,247,472 -0.03(-0.06%)
Sep 17, 2019 46.20 46.48 46.15 46.46 3,077,993 +0.20(+0.43%)
Sep 16, 2019 46.37 46.40 46.20 46.26 2,928,296 -0.44(-0.93%)
Sep 13, 2019 46.73 46.83 46.65 46.70 5,677,846 +0.15(+0.31%)
Sep 12, 2019 46.19 46.61 46.15 46.55 5,580,765 +0.30(+0.65%)
Sep 11, 2019 46.07 46.28 46.04 46.25 3,325,473 +0.25(+0.54%)
Sep 10, 2019 45.85 46.11 45.77 46.00 3,463,425 +0.05(+0.11%)
Sep 09, 2019 46.00 46.00 45.88 45.95 2,605,906 +0.02(+0.04%)
Sep 06, 2019 45.93 46.03 45.90 45.94 2,570,070 +0.13(+0.28%)
Sep 05, 2019 45.92 46.02 45.78 45.81 8,887,312 +0.22(+0.49%)
Sep 04, 2019 45.40 45.58 45.34 45.58 3,336,004 +0.74(+1.66%)
Sep 03, 2019 44.67 44.87 44.63 44.84 3,097,132 -0.18(-0.40%)
Aug 30, 2019 45.18 45.19 44.81 45.02 3,337,903 +0.21(+0.46%)
Aug 29, 2019 44.82 44.89 44.69 44.81 4,438,248 +0.44(+0.98%)
Aug 28, 2019 44.24 44.54 44.11 44.38 3,479,171 -0.08(-0.17%)
Aug 27, 2019 44.66 44.74 44.45 44.45 3,616,057 +0.03(+0.06%)
Aug 26, 2019 44.46 44.51 44.27 44.43 5,306,637 +0.29(+0.66%)
Aug 23, 2019 44.59 44.92 44.14 44.14 6,914,461 -0.53(-1.19%)
Aug 22, 2019 44.78 44.84 44.50 44.67 2,236,524 -0.09(-0.19%)
Aug 21, 2019 44.89 44.89 44.69 44.75 3,793,855 +0.52(+1.18%)
Aug 20, 2019 44.38 44.40 44.17 44.23 2,846,207 -0.22(-0.50%)
Aug 19, 2019 44.58 44.64 44.45 44.45 2,809,173 +0.33(+0.74%)
Aug 16, 2019 43.80 44.15 43.80 44.13 4,910,131 +0.56(+1.30%)
Aug 15, 2019 43.57 43.72 43.37 43.56 6,439,264 -0.01(-0.02%)
Aug 14, 2019 43.95 44.03 43.57 43.57 5,111,477 -1.28(-2.84%)
Aug 13, 2019 44.33 44.98 44.29 44.85 6,193,635 +0.36(+0.81%)
Aug 12, 2019 44.65 44.81 44.43 44.49 2,867,738 -0.33(-0.73%)
Aug 09, 2019 44.90 44.97 44.68 44.81 2,612,708 -0.21(-0.48%)
Aug 08, 2019 44.84 45.20 44.77 45.03 5,367,880 +0.40(+0.90%)
Aug 07, 2019 44.25 44.69 44.15 44.63 5,711,089 +0.17(+0.39%)
Aug 06, 2019 44.55 44.61 44.16 44.45 5,699,043 +0.24(+0.54%)
Aug 05, 2019 44.54 44.57 43.98 44.21 6,737,349 -0.96(-2.12%)
Aug 02, 2019 45.42 45.51 45.00 45.17 4,003,053 -0.42(-0.92%)
Aug 01, 2019 45.72 46.14 45.43 45.59 5,034,556 -0.18(-0.39%)
Jul 31, 2019 46.10 46.22 45.43 45.77 5,351,468 -0.27(-0.59%)
Jul 30, 2019 46.15 46.18 45.97 46.05 4,392,877 -0.74(-1.57%)
Jul 29, 2019 46.88 46.91 46.73 46.78 1,939,419 +0.07(+0.15%)
Jul 26, 2019 46.74 46.77 46.65 46.71 2,366,226 +0.18(+0.39%)
Jul 25, 2019 46.94 46.94 46.51 46.53 4,152,972 -0.45(-0.95%)
Jul 24, 2019 46.84 47.01 46.83 46.98 2,021,120 -0.02(-0.04%)
Jul 23, 2019 46.95 47.04 46.87 47.00 1,847,828 +0.28(+0.60%)
Jul 22, 2019 46.72 46.78 46.63 46.71 2,033,089 +0.10(+0.22%)
Jul 19, 2019 46.71 46.77 46.59 46.61 2,752,771 -0.27(-0.57%)
Jul 18, 2019 46.60 46.89 46.53 46.88 3,063,269 +0.21(+0.44%)
Jul 17, 2019 46.91 46.92 46.67 46.67 2,879,610 -0.11(-0.24%)
Jul 16, 2019 46.89 46.97 46.77 46.78 2,647,902 -0.15(-0.33%)
Jul 15, 2019 46.98 47.03 46.90 46.94 1,724,920 +0.07(+0.15%)
Jul 12, 2019 46.83 46.87 46.73 46.87 1,081,016 +0.02(+0.04%)
Jul 11, 2019 46.99 47.00 46.72 46.85 2,247,025 -0.03(-0.05%)
Jul 10, 2019 46.97 47.06 46.80 46.88 3,843,022 +0.15(+0.31%)
Jul 09, 2019 46.60 46.78 46.57 46.73 1,724,005 -0.20(-0.42%)
Jul 08, 2019 46.98 47.03 46.91 46.93 2,577,488 -0.22(-0.47%)
Jul 05, 2019 47.18 47.20 46.89 47.15 2,904,982 -0.48(-1.01%)
Jul 03, 2019 47.56 47.66 47.54 47.63 3,861,823 +0.37(+0.78%)
Jul 02, 2019 47.23 47.31 47.18 47.26 1,564,891 +0.09(+0.20%)
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.