Skip to main content

Vanguard FTSEEuropean ETF (NY: VGK )

63.27 -0.15 (-0.24%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 62.68 63.69 62.61 63.27 3,033,869 -0.87(-1.36%)
Dec 19, 2024 64.46 64.59 64.08 64.14 2,922,055 -0.19(-0.30%)
Dec 18, 2024 65.90 66.08 64.27 64.33 1,725,654 -1.53(-2.32%)
Dec 17, 2024 65.96 66.16 65.86 65.86 1,773,390 -0.30(-0.45%)
Dec 16, 2024 66.09 66.43 66.01 66.16 1,394,813 -0.15(-0.23%)
Dec 13, 2024 66.57 66.60 66.12 66.31 1,101,816 +0.00(+0.00%)
Dec 12, 2024 66.55 66.90 66.25 66.31 1,584,789 -0.53(-0.79%)
Dec 11, 2024 66.85 66.89 66.57 66.84 1,142,202 +0.30(+0.45%)
Dec 10, 2024 66.98 67.01 66.53 66.54 5,693,171 -0.53(-0.79%)
Dec 09, 2024 67.50 67.62 67.07 67.07 1,214,267 -0.11(-0.16%)
Dec 06, 2024 67.46 67.48 67.05 67.18 1,533,361 +0.06(+0.09%)
Dec 05, 2024 67.03 67.22 66.93 67.12 1,773,258 +0.66(+0.99%)
Dec 04, 2024 66.54 66.71 66.42 66.46 1,982,979 +0.22(+0.33%)
Dec 03, 2024 66.28 66.46 66.07 66.24 2,084,962 +0.23(+0.35%)
Dec 02, 2024 65.87 66.14 65.43 66.01 3,177,751 +0.01(+0.02%)
Nov 29, 2024 65.35 66.04 65.35 66.00 1,598,963 +0.68(+1.04%)
Nov 27, 2024 65.10 65.39 65.04 65.32 2,211,938 +0.53(+0.82%)
Nov 26, 2024 65.24 65.24 64.65 64.79 3,863,544 -0.38(-0.58%)
Nov 25, 2024 65.43 65.51 65.03 65.17 3,901,577 +0.36(+0.56%)
Nov 22, 2024 64.49 64.95 64.49 64.81 4,315,659 +0.24(+0.37%)
Nov 21, 2024 64.44 64.66 64.26 64.57 2,630,078 -0.12(-0.19%)
Nov 20, 2024 64.60 64.72 64.26 64.69 1,867,394 -0.13(-0.20%)
Nov 19, 2024 64.34 64.95 64.25 64.82 1,295,553 -0.20(-0.31%)
Nov 18, 2024 64.65 65.16 64.62 65.02 1,473,961 +0.26(+0.40%)
Nov 15, 2024 64.98 64.98 64.62 64.76 2,168,659 -0.19(-0.29%)
Nov 14, 2024 65.33 65.52 64.89 64.95 3,196,903 +0.19(+0.29%)
Nov 13, 2024 64.90 64.92 64.33 64.76 2,705,814 -0.37(-0.57%)
Nov 12, 2024 65.68 65.69 64.76 65.13 1,650,559 -1.35(-2.03%)
Nov 11, 2024 66.72 66.81 66.42 66.48 1,433,269 +0.02(+0.03%)
Nov 08, 2024 66.71 66.71 66.12 66.46 3,514,457 -1.04(-1.54%)
Nov 07, 2024 67.30 67.57 67.17 67.50 3,708,335 +1.06(+1.60%)
Nov 06, 2024 66.51 66.55 66.06 66.44 4,785,990 -1.45(-2.14%)
Nov 05, 2024 67.55 67.99 67.49 67.89 1,509,398 +0.47(+0.70%)
Nov 04, 2024 67.79 67.92 67.35 67.42 1,238,834 +0.04(+0.06%)
Nov 01, 2024 67.53 67.79 67.32 67.38 1,205,501 +0.20(+0.30%)
Oct 31, 2024 67.28 67.29 66.61 67.18 1,204,421 -0.46(-0.68%)
Oct 30, 2024 67.47 67.96 67.42 67.64 1,154,782 -0.54(-0.79%)
Oct 29, 2024 68.28 68.47 68.08 68.18 1,317,724 -0.58(-0.84%)
Oct 28, 2024 68.42 68.83 68.39 68.76 970,413 +0.64(+0.94%)
Oct 25, 2024 68.58 68.61 68.02 68.12 1,459,510 -0.32(-0.47%)
Oct 24, 2024 68.69 68.69 68.13 68.44 2,113,259 +0.32(+0.47%)
Oct 23, 2024 68.23 68.38 67.79 68.12 1,157,821 -0.44(-0.64%)
Oct 22, 2024 68.47 68.68 68.41 68.56 1,490,768 -0.27(-0.39%)
Oct 21, 2024 69.27 69.30 68.71 68.83 1,819,533 -0.73(-1.05%)
Oct 18, 2024 69.39 69.61 69.28 69.56 1,948,986 +0.52(+0.75%)
Oct 17, 2024 69.22 69.26 69.01 69.04 757,443 +0.08(+0.12%)
Oct 16, 2024 69.00 69.10 68.83 68.96 1,537,124 +0.09(+0.13%)
Oct 15, 2024 69.72 69.77 68.81 68.87 1,398,524 -1.03(-1.47%)
Oct 14, 2024 69.49 69.94 69.42 69.90 643,245 +0.23(+0.33%)
Oct 11, 2024 69.34 69.72 69.33 69.67 719,779 +0.43(+0.62%)
Oct 10, 2024 69.28 69.29 68.95 69.24 864,376 -0.20(-0.29%)
Oct 09, 2024 69.07 69.49 69.03 69.44 1,046,296 +0.25(+0.36%)
Oct 08, 2024 69.25 69.25 68.98 69.19 838,155 -0.07(-0.10%)
Oct 07, 2024 69.55 69.61 69.08 69.26 914,381 -0.41(-0.59%)
Oct 04, 2024 69.26 69.68 69.21 69.67 763,284 +0.38(+0.55%)
Oct 03, 2024 69.54 69.56 69.11 69.29 1,523,666 -0.80(-1.14%)
Oct 02, 2024 70.09 70.26 69.81 70.09 1,704,227 -0.22(-0.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.