Indicators

Europe ETF FTSE Vanguard (NY: VGK )

67.77 +0.44 (+0.65%)

Official Closing Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	64.19	64.38	63.98	64.12	1,849,613	+0.06(+0.09%)
Dec 28, 2023	64.29	64.44	64.03	64.06	1,682,347	-0.44(-0.68%)
Dec 27, 2023	64.14	64.56	64.14	64.50	2,188,840	+0.36(+0.56%)
Dec 26, 2023	63.90	64.25	63.84	64.14	1,288,877	+0.40(+0.62%)
Dec 22, 2023	63.84	63.98	63.55	63.75	1,587,273	+0.04(+0.06%)
Dec 21, 2023	63.49	63.71	63.25	63.71	1,581,418	+0.93(+1.49%)
Dec 20, 2023	63.34	63.59	62.75	62.77	3,513,157	-0.75(-1.17%)
Dec 19, 2023	63.21	63.54	63.21	63.52	2,927,127	+0.66(+1.04%)
Dec 18, 2023	62.99	63.00	62.70	62.86	2,406,536	+0.19(+0.30%)
Dec 15, 2023	62.93	63.09	62.64	62.68	2,870,037	-0.70(-1.11%)
Dec 14, 2023	63.21	63.62	63.04	63.38	6,229,573	+0.72(+1.15%)
Dec 13, 2023	61.89	62.68	61.51	62.66	2,902,174	+0.87(+1.41%)
Dec 12, 2023	61.62	61.81	61.43	61.79	2,015,667	+0.11(+0.18%)
Dec 11, 2023	61.46	61.71	61.42	61.68	1,136,997	+0.09(+0.14%)
Dec 08, 2023	61.23	61.66	61.18	61.59	1,414,548	+0.34(+0.55%)
Dec 07, 2023	61.13	61.37	60.92	61.25	2,745,673	+0.22(+0.36%)
Dec 06, 2023	61.44	61.55	61.02	61.04	3,031,667	+0.01(+0.02%)
Dec 05, 2023	61.02	61.21	60.90	61.03	2,245,872	-0.06(-0.10%)
Dec 04, 2023	60.91	61.18	60.81	61.09	1,972,824	-0.34(-0.55%)

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.