Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

69.83 -0.17 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 59.58 59.80 59.54 59.74 2,406,914 +0.92(+1.56%)
Jun 29, 2023 58.64 58.84 58.63 58.82 3,460,585 -0.09(-0.15%)
Jun 28, 2023 58.90 59.00 58.74 58.91 3,089,293 -0.05(-0.08%)
Jun 27, 2023 58.54 59.02 58.40 58.96 2,310,343 +0.59(+1.01%)
Jun 26, 2023 58.42 58.55 58.35 58.37 2,732,437 +0.08(+0.13%)
Jun 23, 2023 58.23 58.49 58.16 58.29 2,899,965 -0.72(-1.21%)
Jun 22, 2023 58.88 59.05 58.83 59.01 2,865,480 -0.23(-0.39%)
Jun 21, 2023 59.06 59.46 58.95 59.24 3,797,408 -0.12(-0.20%)
Jun 20, 2023 59.45 59.53 59.19 59.35 2,521,677 -0.85(-1.42%)
Jun 16, 2023 60.58 60.59 60.19 60.21 2,539,312 -0.05(-0.08%)
Jun 15, 2023 59.59 60.27 59.51 60.26 2,956,001 -0.23(-0.38%)
May 08, 2023 60.67 60.67 60.40 60.48 2,459,107 +0.01(+0.02%)
May 05, 2023 59.87 60.55 59.80 60.47 2,482,625 +0.89(+1.50%)
May 04, 2023 59.60 59.83 59.37 59.58 3,180,027 -0.30(-0.51%)
May 03, 2023 59.92 60.36 59.84 59.88 3,282,362 +0.19(+0.32%)
May 02, 2023 59.79 59.79 59.33 59.69 3,028,517 -0.70(-1.17%)
May 01, 2023 60.52 60.67 60.34 60.40 3,669,318 +0.01(+0.02%)
Apr 28, 2023 59.93 60.48 59.91 60.39 2,757,320 +0.09(+0.14%)
Apr 27, 2023 59.87 60.31 59.75 60.30 2,427,813 +0.69(+1.17%)
Apr 26, 2023 60.02 60.06 59.53 59.61 2,307,036 +0.05(+0.08%)
Apr 25, 2023 60.21 60.22 59.56 59.56 2,501,947 -1.02(-1.68%)
Apr 24, 2023 60.43 60.58 60.38 60.58 1,904,218 +0.25(+0.41%)
Apr 21, 2023 60.00 60.34 59.77 60.33 2,367,897 +0.45(+0.75%)
Apr 20, 2023 59.74 60.05 59.74 59.88 2,006,865 -0.09(-0.14%)
Apr 19, 2023 59.85 60.03 59.83 59.97 1,557,470 -0.13(-0.22%)
Apr 18, 2023 60.00 60.11 59.90 60.10 2,023,636 +0.41(+0.69%)
Apr 17, 2023 59.69 59.77 59.41 59.69 2,047,536 -0.29(-0.48%)
Apr 14, 2023 60.12 60.26 59.70 59.98 1,951,169 -0.10(-0.16%)
Apr 13, 2023 59.82 60.10 59.71 60.07 6,041,553 +0.80(+1.35%)
Apr 12, 2023 59.38 59.57 59.07 59.28 5,789,459 +0.47(+0.79%)
Apr 11, 2023 58.71 58.90 58.68 58.81 2,278,097 +0.23(+0.39%)
Apr 10, 2023 58.22 58.60 58.12 58.58 2,403,967 +0.00(+0.00%)
Apr 06, 2023 58.19 58.73 58.18 58.58 3,026,511 +0.49(+0.85%)
Apr 05, 2023 58.19 58.33 57.89 58.09 2,894,084 -0.32(-0.55%)
Apr 04, 2023 58.51 58.68 58.30 58.41 2,790,539 +0.01(+0.02%)
Apr 03, 2023 58.03 58.41 57.98 58.40 3,791,572 +0.41(+0.71%)
Mar 31, 2023 57.98 58.20 57.88 57.99 4,676,148 +0.15(+0.26%)
Mar 30, 2023 57.82 57.90 57.66 57.84 3,205,990 +0.87(+1.52%)
Mar 29, 2023 56.77 56.99 56.65 56.97 2,904,269 +0.90(+1.61%)
Mar 28, 2023 55.98 56.20 55.89 56.07 2,020,596 -0.05(-0.08%)
Mar 27, 2023 55.96 56.18 55.80 56.12 4,100,272 +0.65(+1.17%)
Mar 24, 2023 55.23 55.54 54.89 55.47 4,624,271 -0.44(-0.78%)
Mar 23, 2023 56.49 56.79 55.62 55.91 4,119,704 +0.01(+0.02%)
Mar 22, 2023 56.23 56.95 55.89 55.90 5,008,622 -0.32(-0.58%)
Mar 21, 2023 56.18 56.29 55.88 56.22 3,321,359 +1.06(+1.91%)
Mar 20, 2023 54.77 55.31 54.69 55.17 4,506,665 +1.06(+1.96%)
Mar 17, 2023 54.22 54.36 53.79 54.11 5,080,865 -0.82(-1.50%)
Mar 16, 2023 53.64 54.94 53.59 54.93 6,997,577 +0.82(+1.51%)
Mar 15, 2023 53.60 54.23 53.31 54.12 10,590,583 -2.12(-3.78%)
Mar 14, 2023 56.05 56.26 55.79 56.24 4,454,871 +1.02(+1.85%)
Mar 13, 2023 54.88 55.62 54.75 55.22 8,673,507 -0.40(-0.72%)
Mar 10, 2023 56.30 56.38 55.57 55.61 5,883,364 -0.45(-0.79%)
Mar 09, 2023 56.56 56.78 56.01 56.06 3,659,065 -0.54(-0.95%)
Mar 08, 2023 56.48 56.78 56.32 56.60 2,405,450 +0.19(+0.34%)
Mar 07, 2023 57.40 57.43 56.35 56.41 2,472,434 -1.20(-2.09%)
Mar 06, 2023 57.60 57.84 57.52 57.61 1,524,988 -0.10(-0.18%)
Mar 03, 2023 57.22 57.74 57.06 57.72 2,442,347 +0.73(+1.28%)
Mar 02, 2023 56.48 57.04 56.47 56.99 4,439,516 +0.04(+0.07%)
Mar 01, 2023 57.16 57.22 56.68 56.95 2,828,980 +0.36(+0.64%)
Feb 28, 2023 57.07 57.13 56.59 56.59 2,835,700 -0.57(-1.00%)
Feb 27, 2023 57.07 57.26 56.91 57.16 2,590,520 +0.83(+1.48%)
Feb 24, 2023 56.31 56.51 56.07 56.32 2,982,290 -0.99(-1.72%)
Feb 23, 2023 57.28 57.41 56.80 57.31 2,684,739 +0.36(+0.63%)
Feb 22, 2023 57.17 57.31 56.85 56.95 4,745,826 -0.35(-0.61%)
Feb 21, 2023 57.56 57.77 57.25 57.30 3,525,537 -0.66(-1.14%)
Feb 17, 2023 57.45 58.01 57.37 57.96 2,612,314 +0.32(+0.56%)
Feb 16, 2023 57.44 58.01 57.39 57.64 4,147,742 -0.33(-0.57%)
Feb 15, 2023 57.46 57.98 57.41 57.97 3,632,981 -0.06(-0.10%)
Feb 14, 2023 57.62 58.27 57.46 58.03 5,063,506 +0.27(+0.48%)
Feb 13, 2023 57.25 57.76 57.19 57.76 3,840,043 +0.81(+1.41%)
Feb 10, 2023 56.97 57.04 56.68 56.95 2,546,096 -0.46(-0.81%)
Feb 09, 2023 58.13 58.18 57.31 57.41 2,326,154 +0.09(+0.17%)
Feb 08, 2023 57.57 57.66 57.21 57.32 2,234,969 -0.24(-0.41%)
Feb 07, 2023 56.83 57.63 56.70 57.56 3,927,028 +0.42(+0.73%)
Feb 06, 2023 57.22 57.34 56.90 57.14 2,679,180 -0.63(-1.08%)
Feb 03, 2023 57.76 58.31 57.65 57.77 4,430,114 -0.58(-0.99%)
Feb 02, 2023 58.54 58.57 57.93 58.34 3,736,665 +0.10(+0.18%)
Feb 01, 2023 57.59 58.46 57.20 58.24 5,411,360 +0.66(+1.15%)
Jan 31, 2023 57.07 57.58 56.96 57.58 3,410,455 +0.41(+0.71%)
Jan 30, 2023 57.38 57.60 57.16 57.17 2,335,250 -0.35(-0.61%)
Jan 27, 2023 57.25 57.67 57.20 57.52 2,791,656 -0.19(-0.33%)
Jan 26, 2023 57.68 57.73 57.22 57.71 3,006,539 +0.07(+0.12%)
Jan 25, 2023 56.98 57.67 56.97 57.64 3,532,006 +0.23(+0.40%)
Jan 24, 2023 57.17 57.49 56.97 57.41 2,002,204 -0.16(-0.28%)
Jan 23, 2023 57.13 57.61 57.08 57.58 3,449,437 +0.27(+0.46%)
Jan 20, 2023 56.73 57.31 56.66 57.31 3,203,661 +0.48(+0.85%)
Jan 19, 2023 56.79 56.95 56.50 56.83 8,464,698 -0.28(-0.50%)
Jan 18, 2023 58.02 58.09 57.09 57.11 6,488,098 -0.17(-0.30%)
Jan 17, 2023 57.36 57.63 57.13 57.28 4,549,873 +0.14(+0.25%)
Jan 13, 2023 56.60 57.19 56.60 57.14 4,082,424 +0.27(+0.47%)
Jan 12, 2023 56.56 57.00 55.96 56.87 4,945,382 +0.69(+1.23%)
Jan 11, 2023 56.06 56.18 55.82 56.18 8,522,829 +0.40(+0.71%)
Jan 10, 2023 55.41 55.79 55.41 55.78 2,781,563 +0.27(+0.48%)
Jan 09, 2023 55.71 56.05 55.49 55.52 3,757,101 +0.35(+0.64%)
Jan 06, 2023 54.03 55.21 53.73 55.17 3,849,477 +1.43(+2.66%)
Jan 05, 2023 53.84 54.02 53.67 53.74 3,787,427 -0.49(-0.91%)
Jan 04, 2023 54.16 54.37 53.78 54.23 8,684,732 +1.01(+1.91%)
Jan 03, 2023 53.37 53.70 52.93 53.22 4,200,292 +0.66(+1.26%)
Dec 30, 2022 52.85 53.06 52.49 52.55 6,411,382 -0.64(-1.21%)
Dec 29, 2022 52.95 53.36 52.93 53.20 2,418,845 +0.84(+1.61%)
Dec 28, 2022 53.02 53.17 52.35 52.35 2,615,557 -0.48(-0.91%)
Dec 27, 2022 52.82 53.02 52.71 52.84 2,255,402 +0.10(+0.20%)
Dec 23, 2022 52.41 52.82 52.31 52.73 2,651,868 +0.17(+0.32%)
Dec 22, 2022 52.78 52.79 52.06 52.56 3,645,489 -0.46(-0.88%)
Dec 21, 2022 52.68 53.16 52.67 53.03 4,469,009 +0.73(+1.40%)
Dec 20, 2022 52.20 52.50 52.09 52.30 4,777,440 +0.09(+0.18%)
Dec 19, 2022 52.47 52.57 52.07 52.20 3,794,031 -0.07(-0.13%)
Dec 16, 2022 52.35 52.62 52.07 52.27 3,947,886 -0.67(-1.26%)
Dec 15, 2022 53.64 53.75 52.77 52.94 7,000,667 -1.48(-2.72%)
Dec 14, 2022 54.41 54.86 54.04 54.41 5,730,908 +0.06(+0.10%)
Dec 13, 2022 55.08 55.21 54.09 54.36 6,171,434 +0.78(+1.46%)
Dec 12, 2022 53.38 53.59 53.24 53.58 2,970,615 +0.23(+0.42%)
Dec 09, 2022 53.48 53.76 53.32 53.35 4,179,171 +0.00(+0.00%)
Dec 08, 2022 53.03 53.41 52.87 53.35 4,256,657 +0.21(+0.39%)
Dec 07, 2022 53.21 53.44 52.95 53.14 5,962,643 -0.05(-0.09%)
Dec 06, 2022 53.54 53.66 52.99 53.19 4,569,159 -0.35(-0.65%)
Dec 05, 2022 54.06 54.21 53.40 53.54 4,804,472 -0.63(-1.16%)
Dec 02, 2022 53.72 54.29 53.67 54.17 3,742,188 +0.11(+0.21%)
Dec 01, 2022 54.14 54.29 53.75 54.06 5,959,112 +0.61(+1.14%)
Nov 30, 2022 52.92 53.60 52.34 53.45 7,076,858 +1.03(+1.96%)
Nov 29, 2022 52.46 52.75 52.29 52.42 3,152,635 +0.12(+0.23%)
Nov 28, 2022 52.82 53.02 52.24 52.30 5,322,293 -0.86(-1.61%)
Nov 25, 2022 52.92 53.25 52.86 53.15 1,543,412 +0.36(+0.68%)
Nov 23, 2022 52.32 52.91 52.31 52.80 4,398,606 +0.59(+1.14%)
Nov 22, 2022 51.77 52.21 51.69 52.20 4,335,033 +0.70(+1.35%)
Nov 21, 2022 51.46 51.61 51.26 51.51 4,109,983 -0.38(-0.73%)
Nov 18, 2022 52.00 52.02 51.69 51.88 3,929,752 +0.22(+0.42%)
Nov 17, 2022 51.03 51.70 50.99 51.67 3,750,920 -0.07(-0.13%)
Nov 16, 2022 51.91 52.02 51.56 51.73 4,658,742 -0.09(-0.18%)
Nov 15, 2022 52.45 52.54 51.20 51.83 6,842,025 +0.22(+0.42%)
Nov 14, 2022 51.85 52.18 51.61 51.61 4,329,124 -0.60(-1.15%)
Nov 11, 2022 51.57 52.32 51.38 52.21 7,110,596 +1.02(+1.99%)
Nov 10, 2022 50.49 51.22 50.16 51.20 9,057,706 +2.82(+5.84%)
Nov 09, 2022 48.69 49.05 48.37 48.37 5,769,410 -0.65(-1.32%)
Nov 08, 2022 48.66 49.29 48.58 49.02 4,603,696 +0.55(+1.13%)
Nov 07, 2022 48.46 48.67 48.22 48.48 4,057,152 +0.25(+0.53%)
Nov 04, 2022 47.73 48.26 47.36 48.22 7,106,552 +2.12(+4.59%)
Nov 03, 2022 45.83 46.34 45.81 46.10 4,388,356 -0.49(-1.05%)
Nov 02, 2022 47.38 46.59 46.59 6,298,041 -0.86(-1.80%)
Nov 01, 2022 48.04 48.07 47.22 47.45 5,485,560 +0.36(+0.76%)
Oct 31, 2022 47.04 47.25 46.99 47.09 8,425,980 -0.57(-1.20%)
Oct 28, 2022 47.08 47.67 46.96 47.67 3,858,420 +0.52(+1.10%)
Oct 27, 2022 47.38 47.82 47.10 47.15 4,979,294 -0.40(-0.85%)
Oct 26, 2022 47.01 47.89 47.00 47.55 5,442,753 +0.51(+1.08%)
Oct 25, 2022 46.26 47.06 46.22 47.05 5,801,550 +1.13(+2.46%)
Oct 24, 2022 45.72 46.16 45.49 45.92 6,140,436 +0.32(+0.70%)
Oct 21, 2022 44.38 45.61 44.25 45.60 6,683,636 +0.80(+1.79%)
Oct 20, 2022 44.85 45.45 44.64 44.80 4,960,039 -0.04(-0.08%)
Oct 19, 2022 45.03 45.23 44.53 44.83 6,747,659 -0.83(-1.81%)
Oct 18, 2022 45.92 46.00 45.27 45.66 7,075,939 +0.55(+1.21%)
Oct 17, 2022 44.93 45.33 44.93 45.12 8,547,546 +1.46(+3.34%)
Oct 14, 2022 44.63 44.82 43.62 43.66 8,477,655 -0.66(-1.49%)
Oct 13, 2022 42.44 44.53 42.34 44.32 11,216,797 +1.21(+2.82%)
Oct 12, 2022 43.14 43.38 42.98 43.10 5,070,881 -0.06(-0.13%)
Oct 11, 2022 43.43 43.99 43.03 43.16 7,575,473 -0.57(-1.31%)
Oct 10, 2022 43.98 44.07 43.44 43.73 7,826,438 -0.19(-0.43%)
Oct 07, 2022 44.48 44.52 43.75 43.92 6,983,057 -0.84(-1.87%)
Oct 06, 2022 45.10 45.33 44.72 44.76 6,760,654 -1.00(-2.18%)
Oct 05, 2022 45.53 46.05 45.16 45.76 6,022,703 -0.72(-1.56%)
Oct 04, 2022 45.84 46.54 45.79 46.48 11,057,232 +2.06(+4.64%)
Oct 03, 2022 43.91 44.58 43.72 44.42 8,350,429 +0.99(+2.28%)
Sep 30, 2022 43.31 44.02 43.26 43.43 7,115,591 +0.06(+0.13%)
Sep 29, 2022 43.14 43.42 42.64 43.38 11,129,028 -0.64(-1.45%)
Sep 28, 2022 42.75 44.12 42.57 44.02 9,948,491 +1.19(+2.77%)
Sep 27, 2022 43.42 43.65 42.52 42.83 10,193,027 -0.21(-0.48%)
Sep 26, 2022 43.35 43.79 42.83 43.04 8,720,315 -0.73(-1.68%)
Sep 23, 2022 44.35 44.35 43.45 43.77 7,976,868 -1.82(-3.98%)
Sep 22, 2022 45.93 46.01 45.33 45.59 5,327,199 -0.26(-0.57%)
Sep 21, 2022 46.50 46.91 45.85 45.85 5,360,500 -0.59(-1.28%)
Sep 20, 2022 46.64 46.76 46.13 46.44 4,796,951 -1.06(-2.24%)
Sep 19, 2022 46.74 47.53 46.74 47.51 4,550,566 +0.10(+0.21%)
Sep 16, 2022 47.23 47.58 47.07 47.41 5,621,705 -0.38(-0.80%)
Sep 15, 2022 47.87 48.30 47.71 47.79 3,252,584 -0.47(-0.97%)
Sep 14, 2022 48.16 48.45 47.96 48.26 4,343,073 +0.06(+0.12%)
Sep 13, 2022 49.06 49.36 48.17 48.20 5,406,863 -1.80(-3.60%)
Sep 12, 2022 49.91 50.25 49.88 50.00 4,318,632 +0.89(+1.81%)
Sep 09, 2022 48.76 49.11 48.75 49.11 6,374,537 +1.41(+2.95%)
Sep 08, 2022 47.09 47.80 47.00 47.71 7,439,476 -0.20(-0.41%)
Sep 07, 2022 47.01 47.90 47.01 47.90 5,768,332 +0.66(+1.39%)
Sep 06, 2022 47.55 47.75 47.05 47.25 6,969,354 +0.24(+0.52%)
Sep 02, 2022 47.88 48.31 46.85 47.00 8,925,297 -0.32(-0.67%)
Sep 01, 2022 47.24 47.36 46.73 47.32 4,937,938 -0.77(-1.60%)
Aug 31, 2022 48.43 48.62 48.08 48.09 3,887,729 -0.42(-0.87%)
Aug 30, 2022 49.18 49.21 48.37 48.51 3,697,366 -0.34(-0.69%)
Aug 29, 2022 48.74 49.07 48.68 48.85 4,086,174 +0.06(+0.12%)
Aug 26, 2022 50.34 50.38 48.76 48.79 5,659,712 -1.50(-2.98%)
Aug 25, 2022 49.87 50.31 49.75 50.29 2,594,515 +0.48(+0.96%)
Aug 24, 2022 49.53 49.99 49.45 49.81 2,161,123 +0.10(+0.21%)
Aug 23, 2022 49.60 50.11 49.55 49.71 4,687,402 +0.04(+0.08%)
Aug 22, 2022 50.08 50.09 49.59 49.67 3,797,223 -1.17(-2.30%)
Aug 19, 2022 51.13 51.18 50.75 50.84 3,625,687 -0.70(-1.36%)
Aug 18, 2022 51.73 51.75 51.41 51.55 3,769,541 -0.25(-0.49%)
Aug 17, 2022 51.76 52.10 51.52 51.80 4,393,593 -0.53(-1.02%)
Aug 16, 2022 52.01 52.45 52.01 52.33 3,725,076 +0.08(+0.14%)
Aug 15, 2022 52.19 52.33 52.07 52.26 3,744,046 -0.53(-1.01%)
Aug 12, 2022 52.43 52.79 52.27 52.79 3,303,417 +0.31(+0.59%)
Aug 11, 2022 52.74 52.88 52.38 52.48 2,860,328 -0.08(-0.16%)
Aug 10, 2022 52.49 52.78 52.28 52.57 3,705,605 +1.19(+2.32%)
Aug 09, 2022 51.63 51.77 51.31 51.38 5,564,027 -0.24(-0.47%)
Aug 08, 2022 51.87 52.06 51.49 51.62 4,121,127 +0.19(+0.36%)
Aug 05, 2022 51.12 51.56 51.09 51.43 3,692,198 -0.52(-1.01%)
Aug 04, 2022 51.77 52.03 51.65 51.96 4,643,906 +0.39(+0.76%)
Aug 03, 2022 51.49 51.64 51.15 51.57 7,437,135 +0.52(+1.03%)
Aug 02, 2022 51.49 51.61 51.04 51.04 4,589,984 -0.84(-1.63%)
Aug 01, 2022 51.85 52.15 51.64 51.88 3,035,356 -0.08(-0.16%)
Jul 29, 2022 51.42 52.03 51.24 51.97 5,232,834 +0.83(+1.63%)
Jul 28, 2022 50.71 51.21 50.36 51.13 4,175,389 +0.28(+0.55%)
Jul 27, 2022 50.12 50.94 49.94 50.85 4,994,891 +1.20(+2.42%)
Jul 26, 2022 49.94 50.03 49.63 49.65 4,907,986 -0.82(-1.62%)
Jul 25, 2022 50.55 50.60 50.19 50.47 4,979,568 +0.48(+0.96%)
Jul 22, 2022 50.33 50.68 49.79 49.99 5,002,654 -0.22(-0.45%)
Jul 21, 2022 49.55 50.26 49.42 50.22 5,439,542 +0.63(+1.27%)
Jul 20, 2022 49.92 50.06 49.33 49.59 7,122,258 -0.59(-1.18%)
Jul 19, 2022 49.67 50.24 49.65 50.18 8,932,831 +1.58(+3.26%)
Jul 18, 2022 49.07 49.29 48.50 48.60 8,781,602 +0.29(+0.60%)
Jul 15, 2022 47.81 48.36 47.59 48.30 9,795,252 +0.91(+1.92%)
Jul 14, 2022 46.97 47.43 46.62 47.40 5,416,227 -0.80(-1.65%)
Jul 13, 2022 47.56 48.41 47.52 48.19 6,242,526 +0.02(+0.04%)
Jul 12, 2022 48.11 48.64 48.07 48.17 5,931,837 -0.03(-0.06%)
Jul 11, 2022 48.42 48.60 48.16 48.20 4,275,319 -0.80(-1.63%)
Jul 08, 2022 48.82 49.19 48.58 49.00 3,028,419 +0.04(+0.08%)
Jul 07, 2022 48.58 48.96 48.56 48.96 4,505,284 +0.75(+1.56%)
Jul 06, 2022 48.00 48.32 47.75 48.21 8,931,784 +0.10(+0.21%)
Jul 05, 2022 47.60 48.13 47.33 48.11 10,137,458 -1.42(-2.88%)
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.