Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 44.87 44.87 44.48 44.78 6,245,398 +0.06(+0.13%)
Jun 29, 2017 45.08 45.08 44.56 44.73 10,773,261 -0.54(-1.20%)
Jun 28, 2017 45.03 45.30 45.01 45.27 7,819,689 +0.38(+0.85%)
Jun 27, 2017 44.87 45.02 44.78 44.89 11,608,887 +0.11(+0.25%)
Jun 26, 2017 45.03 45.07 44.77 44.78 3,728,501 +0.11(+0.24%)
Jun 23, 2017 44.54 44.75 44.46 44.67 2,762,287 +0.15(+0.35%)
Jun 22, 2017 44.52 44.64 44.44 44.52 4,117,829 -0.06(-0.13%)
Jun 21, 2017 44.51 44.62 44.45 44.57 5,144,745 +0.04(+0.09%)
Jun 20, 2017 44.89 44.90 44.45 44.53 5,086,064 -0.51(-1.14%)
Jun 19, 2017 45.06 45.13 45.00 45.05 5,119,479 +0.16(+0.36%)
Jun 16, 2017 44.63 44.89 44.58 44.89 5,306,705 +0.58(+1.30%)
Jun 15, 2017 44.05 44.35 44.05 44.31 10,182,354 -0.60(-1.34%)
Jun 14, 2017 45.21 45.25 44.72 44.91 9,707,059 -0.05(-0.11%)
Jun 13, 2017 44.85 44.98 44.79 44.96 7,472,613 +0.37(+0.83%)
Jun 12, 2017 44.65 44.70 44.46 44.59 8,625,398 -0.26(-0.57%)
Jun 09, 2017 44.79 44.95 44.66 44.85 10,262,212 -0.16(-0.36%)
Jun 08, 2017 44.92 45.01 44.83 45.01 16,988,318 -0.16(-0.35%)
Jun 07, 2017 45.20 45.29 44.92 45.17 5,371,009 +0.02(+0.05%)
Jun 06, 2017 45.06 45.17 45.02 45.14 18,163,432 -0.18(-0.39%)
Jun 05, 2017 45.34 45.38 45.24 45.32 5,739,950 -0.30(-0.67%)
Jun 02, 2017 45.50 45.64 45.41 45.62 6,755,865 +0.30(+0.65%)
Jun 01, 2017 45.14 45.33 45.09 45.33 5,134,491 +0.31(+0.69%)
May 31, 2017 45.18 45.25 44.98 45.02 5,154,998 +0.15(+0.34%)
May 30, 2017 44.80 44.94 44.79 44.86 4,704,406 -0.08(-0.18%)
May 26, 2017 44.86 44.94 44.82 44.94 6,473,585 -0.20(-0.44%)
May 25, 2017 45.16 45.23 45.05 45.14 8,322,388 -0.01(-0.02%)
May 24, 2017 45.00 45.18 44.96 45.15 5,989,257 +0.06(+0.14%)
May 23, 2017 45.23 45.27 45.03 45.09 10,017,766 -0.04(-0.09%)
May 22, 2017 45.18 45.23 45.06 45.13 5,621,109 +0.13(+0.28%)
May 19, 2017 44.79 45.02 44.79 45.00 7,230,632 +0.62(+1.41%)
May 18, 2017 44.21 44.42 44.15 44.37 7,255,920 +0.02(+0.04%)
May 17, 2017 44.74 44.78 44.35 44.36 7,623,272 -0.61(-1.35%)
May 16, 2017 44.93 44.97 44.83 44.97 6,243,266 +0.42(+0.95%)
May 15, 2017 44.40 44.55 44.38 44.54 9,048,022 +0.24(+0.54%)
May 12, 2017 44.05 44.30 44.04 44.30 8,392,965 +0.33(+0.75%)
May 11, 2017 43.87 43.98 43.75 43.97 8,068,780 -0.10(-0.24%)
May 10, 2017 44.04 44.08 43.96 44.08 3,987,471 +0.10(+0.24%)
May 09, 2017 44.05 44.08 43.89 43.97 5,826,762 -0.03(-0.07%)
May 08, 2017 44.05 44.05 43.90 44.01 6,759,946 -0.51(-1.15%)
May 05, 2017 44.04 44.52 44.00 44.52 5,856,051 +0.57(+1.29%)
May 04, 2017 43.53 43.95 43.53 43.95 6,663,655 +0.63(+1.46%)
May 03, 2017 43.29 43.40 43.19 43.32 10,868,924 -0.14(-0.31%)
May 02, 2017 43.25 43.45 43.20 43.45 6,624,781 +0.38(+0.87%)
May 01, 2017 43.05 43.19 42.98 43.08 3,958,222 +0.17(+0.39%)
Apr 28, 2017 43.04 43.05 42.91 42.91 5,700,880 -0.08(-0.19%)
Apr 27, 2017 42.93 43.01 42.84 42.99 5,340,302 +0.08(+0.19%)
Apr 26, 2017 42.89 43.05 42.85 42.91 4,386,608 -0.15(-0.35%)
Apr 25, 2017 42.92 43.09 42.86 43.06 9,093,550 +0.36(+0.84%)
Apr 24, 2017 42.48 42.73 42.48 42.70 10,880,677 +1.51(+3.65%)
Apr 21, 2017 41.15 41.21 41.08 41.20 3,165,454 -0.05(-0.12%)
Apr 20, 2017 41.29 41.41 41.22 41.24 12,525,486 +0.29(+0.70%)
Apr 19, 2017 41.18 41.20 40.92 40.96 3,412,691 -0.10(-0.25%)
Apr 18, 2017 40.98 41.08 40.80 41.06 5,374,319 -0.19(-0.47%)
Apr 17, 2017 41.17 41.25 41.14 41.25 4,302,643 +0.28(+0.68%)
Apr 13, 2017 41.06 41.12 40.94 40.97 2,871,898 -0.30(-0.72%)
Apr 12, 2017 41.20 41.29 41.07 41.27 4,335,728 +0.02(+0.06%)
Apr 11, 2017 41.20 41.24 40.92 41.24 4,202,395 +0.28(+0.68%)
Apr 10, 2017 40.97 41.08 40.96 40.96 2,282,438 -0.06(-0.14%)
Apr 07, 2017 40.96 41.11 40.95 41.02 2,530,715 -0.06(-0.16%)
Apr 06, 2017 41.12 41.20 41.01 41.08 3,659,854 +0.14(+0.33%)
Apr 05, 2017 41.16 41.27 40.95 40.95 4,889,892 -0.22(-0.53%)
Apr 04, 2017 41.02 41.17 40.94 41.16 2,198,791 +0.03(+0.08%)
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.