Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.33 -0.13 (-0.20%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 30.01 30.10 29.94 30.02 118,256 -0.08(-0.26%)
Jun 29, 2005 30.05 30.19 29.98 30.10 31,317 -0.02(-0.06%)
Jun 28, 2005 29.83 30.12 29.83 30.12 6,361 +0.14(+0.47%)
Jun 27, 2005 29.98 29.98 29.87 29.98 21,204 -0.06(-0.20%)
Jun 24, 2005 30.10 30.11 29.99 30.04 17,126 +0.12(+0.41%)
Jun 23, 2005 30.26 30.35 29.92 29.92 33,927 -0.42(-1.37%)
Jun 22, 2005 30.37 30.37 30.29 30.34 20,062 -0.04(-0.14%)
Jun 21, 2005 30.19 30.38 30.14 30.38 35,232 +0.08(+0.26%)
Jun 20, 2005 30.26 30.30 30.13 30.30 83,839 -0.23(-0.76%)
Jun 17, 2005 30.41 30.64 30.29 30.53 93,463 +0.50(+1.65%)
Jun 16, 2005 29.99 30.03 29.98 30.03 11,907 +0.06(+0.18%)
Jun 15, 2005 29.86 29.98 29.80 29.98 15,495 +0.21(+0.72%)
Jun 14, 2005 29.86 29.94 29.75 29.76 36,047 -0.09(-0.29%)
Jun 13, 2005 29.76 29.92 29.65 29.85 34,579 -0.10(-0.33%)
Jun 10, 2005 30.07 30.07 29.67 29.95 119,724 -0.13(-0.43%)
Jun 09, 2005 29.86 30.16 29.84 30.08 74,705 +0.13(+0.43%)
Jun 08, 2005 30.13 30.19 29.89 29.95 30,665 -0.06(-0.20%)
Jun 07, 2005 29.95 30.16 29.92 30.01 94,115 +0.09(+0.31%)
Jun 06, 2005 29.76 29.92 29.69 29.92 13,375 +0.18(+0.62%)
Jun 03, 2005 29.83 29.92 29.64 29.73 19,410 -0.26(-0.86%)
Jun 02, 2005 29.83 29.99 29.73 29.99 18,594 +0.26(+0.87%)
Jun 01, 2005 29.64 29.86 29.64 29.73 441,544 +0.11(+0.37%)
May 31, 2005 29.78 29.80 29.62 29.62 69,812 -0.42(-1.39%)
May 27, 2005 29.95 30.04 29.86 30.04 16,148 +0.06(+0.20%)
May 26, 2005 29.95 29.98 29.95 29.98 8,644 +0.09(+0.31%)
May 25, 2005 29.91 29.92 29.80 29.89 48,607 +0.00(+0.00%)
May 24, 2005 29.95 29.97 29.73 29.89 141,581 -0.21(-0.71%)
May 23, 2005 29.92 30.10 29.81 30.10 39,310 +0.25(+0.82%)
May 20, 2005 29.76 29.91 29.65 29.86 25,445 -0.09(-0.29%)
May 19, 2005 29.83 29.94 29.83 29.94 5,056 -0.04(-0.12%)
May 18, 2005 29.64 29.98 29.64 29.98 50,727 +0.44(+1.47%)
May 17, 2005 29.36 29.54 29.35 29.54 16,963 +0.13(+0.44%)
May 16, 2005 29.27 29.51 29.24 29.42 5,056 +0.09(+0.29%)
May 13, 2005 29.40 29.43 29.26 29.33 14,027 -0.10(-0.33%)
May 12, 2005 29.70 29.71 29.34 29.43 58,231 -0.36(-1.19%)
May 11, 2005 29.70 29.78 29.70 29.78 35,232 +0.20(+0.68%)
May 10, 2005 29.78 29.86 29.58 29.58 11,580 -0.52(-1.73%)
May 09, 2005 29.95 30.10 29.89 30.10 85,960 +0.23(+0.78%)
May 06, 2005 30.04 30.10 29.87 29.87 10,602 -0.23(-0.75%)
May 05, 2005 30.24 30.25 30.04 30.10 145,006 -0.12(-0.41%)
May 04, 2005 29.88 30.22 29.88 30.22 104,228 +0.48(+1.63%)
May 03, 2005 29.64 29.80 29.62 29.73 255,596 +0.18(+0.62%)
May 02, 2005 29.54 29.58 29.46 29.55 38,657 +0.01(+0.02%)
Apr 29, 2005 29.55 29.55 29.36 29.54 20,552 +0.31(+1.07%)
Apr 28, 2005 29.43 29.43 29.23 29.23 14,516 -0.44(-1.49%)
Apr 27, 2005 29.55 29.70 29.49 29.67 11,091 -0.15(-0.51%)
Apr 26, 2005 29.92 29.98 29.83 29.83 36,537 -0.30(-1.00%)
Apr 25, 2005 30.06 30.13 29.89 30.13 9,460 +0.24(+0.80%)
Apr 22, 2005 30.13 30.16 29.89 29.89 98,845 -0.25(-0.81%)
Apr 21, 2005 30.65 30.65 29.87 30.13 24,629 +0.43(+1.44%)
Apr 20, 2005 29.88 29.98 29.70 29.70 22,346 -0.43(-1.42%)
Apr 19, 2005 29.98 30.13 29.98 30.13 34,090 +0.28(+0.94%)
Apr 18, 2005 29.70 29.85 29.70 29.85 24,956 +0.01(+0.02%)
Apr 15, 2005 30.07 30.22 29.73 29.84 100,477 -0.20(-0.65%)
Apr 14, 2005 30.28 30.29 30.04 30.04 100,477 -0.21(-0.71%)
Apr 13, 2005 30.50 30.59 30.26 30.26 200,954 -0.51(-1.67%)
Apr 12, 2005 30.43 30.77 30.35 30.77 34,906 +0.01(+0.02%)
Apr 11, 2005 30.65 30.78 30.50 30.76 96,562 +0.32(+1.07%)
Apr 08, 2005 30.44 30.59 30.35 30.44 130,163 -0.03(-0.10%)
Apr 07, 2005 30.46 30.62 30.41 30.47 95,420 +0.12(+0.38%)
Apr 06, 2005 30.26 30.38 30.10 30.35 142,886 +0.24(+0.79%)
Apr 05, 2005 30.16 30.21 30.08 30.11 30,338 +0.04(+0.14%)
Apr 04, 2005 29.86 30.07 29.73 30.07 11,091 +0.09(+0.31%)
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.