Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.34 -0.12 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 55.37 55.56 55.12 55.43 4,677,854 +0.10(+0.18%)
Oct 30, 2023 55.22 55.35 55.01 55.33 4,692,605 +0.85(+1.56%)
Oct 27, 2023 55.10 55.12 54.36 54.48 3,211,590 -0.39(-0.70%)
Oct 26, 2023 55.12 55.23 54.67 54.87 2,795,493 -0.24(-0.43%)
Oct 25, 2023 55.31 55.59 54.99 55.10 2,947,137 -0.49(-0.89%)
Oct 24, 2023 55.41 55.65 55.30 55.60 2,796,581 +0.21(+0.37%)
Oct 23, 2023 55.08 55.73 54.88 55.39 2,013,778 +0.12(+0.21%)
Oct 20, 2023 55.58 55.69 55.25 55.27 3,187,445 -0.53(-0.96%)
Oct 19, 2023 56.07 56.38 55.68 55.80 3,794,421 -0.46(-0.82%)
Oct 18, 2023 56.76 56.80 56.20 56.27 2,495,459 -1.06(-1.84%)
Oct 17, 2023 56.80 57.60 56.78 57.32 2,225,026 -0.06(-0.10%)
Oct 16, 2023 57.08 57.41 56.97 57.38 2,283,093 +0.52(+0.92%)
Oct 13, 2023 57.26 57.38 56.71 56.86 2,674,681 -0.52(-0.91%)
Oct 12, 2023 57.97 58.00 57.18 57.38 2,103,231 -0.66(-1.14%)
Oct 11, 2023 58.11 58.18 57.67 58.04 2,183,910 +0.39(+0.67%)
Oct 10, 2023 57.50 57.88 57.45 57.66 5,131,879 +0.89(+1.57%)
Oct 09, 2023 56.38 56.82 56.27 56.77 1,430,849 -0.18(-0.31%)
Oct 06, 2023 56.12 57.09 55.75 56.95 3,218,531 +0.73(+1.30%)
Oct 05, 2023 56.03 56.28 55.86 56.22 4,268,460 +0.33(+0.58%)
Oct 04, 2023 56.05 56.05 55.40 55.89 4,301,661 +0.28(+0.50%)
Oct 03, 2023 55.85 56.01 55.45 55.62 3,197,422 -0.60(-1.07%)
Oct 02, 2023 56.78 56.84 56.06 56.22 4,626,474 -0.98(-1.71%)
Sep 29, 2023 57.95 57.95 57.08 57.20 3,355,448 +0.08(+0.14%)
Sep 28, 2023 56.74 57.33 56.64 57.12 6,731,038 +0.55(+0.98%)
Sep 27, 2023 56.91 56.94 56.15 56.56 3,052,497 -0.25(-0.43%)
Sep 26, 2023 57.11 57.28 56.77 56.81 3,460,620 -0.72(-1.25%)
Sep 25, 2023 57.33 57.57 57.41 57.53 1,797,850 -0.39(-0.68%)
Sep 22, 2023 58.19 58.45 57.85 57.93 2,305,059 -0.13(-0.22%)
Sep 21, 2023 58.52 58.61 58.03 58.05 5,863,955 -0.85(-1.44%)
Sep 20, 2023 59.34 59.63 58.87 58.90 3,213,821 +0.11(+0.18%)
Sep 19, 2023 58.77 58.90 58.60 58.79 2,309,989 +0.04(+0.07%)
Sep 18, 2023 58.79 58.90 58.58 58.76 2,035,793 -0.41(-0.70%)
Sep 15, 2023 59.43 59.65 59.13 59.17 2,283,295 -0.09(-0.15%)
Sep 14, 2023 58.85 59.28 58.85 59.26 3,160,823 +0.70(+1.19%)
Sep 13, 2023 58.67 58.85 58.45 58.56 2,925,840 -0.25(-0.42%)
Sep 12, 2023 58.77 59.06 58.72 58.81 3,972,721 -0.38(-0.65%)
Sep 11, 2023 59.06 59.24 58.87 59.19 1,593,441 +0.61(+1.04%)
Sep 08, 2023 58.62 58.79 58.52 58.58 3,191,632 +0.09(+0.15%)
Sep 07, 2023 58.51 58.65 58.31 58.49 2,150,881 -0.26(-0.44%)
Sep 06, 2023 58.84 58.96 58.52 58.75 1,999,595 -0.22(-0.37%)
Sep 05, 2023 59.43 59.43 58.96 58.96 2,161,620 -0.72(-1.20%)
Sep 01, 2023 60.30 60.34 59.51 59.68 1,528,850 -0.21(-0.34%)
Aug 31, 2023 60.29 60.31 59.72 59.89 2,108,318 -0.54(-0.89%)
Aug 30, 2023 60.53 60.72 60.34 60.43 1,941,914 -0.03(-0.05%)
Aug 29, 2023 59.55 60.48 59.50 60.46 2,816,595 +0.85(+1.42%)
Aug 28, 2023 59.37 59.65 59.31 59.61 2,162,901 +0.62(+1.05%)
Aug 25, 2023 58.99 59.21 58.46 58.99 1,654,655 +0.42(+0.72%)
Aug 24, 2023 59.11 59.34 58.56 58.57 2,533,485 -0.83(-1.39%)
Aug 23, 2023 59.03 59.50 58.99 59.40 2,463,027 +0.49(+0.83%)
Aug 22, 2023 59.29 59.31 58.86 58.90 1,924,483 -0.22(-0.37%)
Aug 21, 2023 59.04 59.17 58.76 59.12 2,335,180 +0.33(+0.57%)
Aug 18, 2023 58.31 58.90 58.30 58.79 2,434,472 -0.10(-0.17%)
Aug 17, 2023 59.52 59.59 58.83 58.88 2,620,377 -0.51(-0.86%)
Aug 16, 2023 59.72 59.97 59.39 59.40 3,407,365 -0.36(-0.61%)
Aug 15, 2023 60.20 60.24 59.68 59.76 2,286,124 -0.78(-1.28%)
Aug 14, 2023 60.17 60.63 60.01 60.54 2,246,650 -0.12(-0.19%)
Aug 11, 2023 60.64 60.87 60.53 60.65 2,358,456 -0.52(-0.85%)
Aug 10, 2023 61.54 61.94 61.07 61.17 2,647,877 +0.24(+0.39%)
Aug 09, 2023 60.94 61.14 60.82 60.94 5,693,846 +0.14(+0.23%)
Aug 08, 2023 60.41 60.84 60.28 60.80 2,710,835 -0.32(-0.53%)
Aug 07, 2023 60.92 61.14 60.64 61.13 1,875,543 +0.58(+0.96%)
Aug 04, 2023 60.68 61.20 60.49 60.55 2,140,326 +0.11(+0.18%)
Aug 03, 2023 60.14 60.62 60.08 60.44 2,865,006 -0.17(-0.28%)
Aug 02, 2023 60.95 61.06 60.53 60.60 8,417,066 -1.12(-1.82%)
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.