Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

71.14 +1.31 (+1.88%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 19, 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 +0.81(+1.36%)
Jun 14, 2023 59.66 59.78 59.14 59.45 2,197,583 +0.21(+0.35%)
Jun 13, 2023 59.10 59.29 59.04 59.24 2,028,846 +0.46(+0.78%)
Jun 12, 2023 58.76 58.79 58.54 58.78 1,540,624 +0.26(+0.44%)
Jun 09, 2023 58.56 58.65 58.43 58.52 2,805,991 -0.35(-0.60%)
Jun 08, 2023 58.60 58.88 58.53 58.88 2,298,795 +0.68(+1.16%)
Jun 07, 2023 58.52 58.71 58.18 58.20 3,243,646 -0.26(-0.44%)
Jun 06, 2023 58.17 58.50 58.14 58.46 6,960,871 +0.22(+0.38%)
Jun 05, 2023 58.46 58.50 58.19 58.24 3,003,206 -0.42(-0.71%)
Jun 02, 2023 58.64 58.75 58.51 58.66 3,210,896 +0.69(+1.18%)
Jun 01, 2023 57.47 58.08 57.43 57.97 3,680,453 +0.68(+1.18%)
May 31, 2023 57.39 57.50 56.87 57.30 4,374,957 -0.62(-1.07%)
May 30, 2023 58.36 58.43 57.75 57.91 2,841,649 -0.61(-1.04%)
May 26, 2023 58.20 58.58 58.19 58.52 2,624,897 +0.64(+1.10%)
May 25, 2023 57.96 58.00 57.66 57.89 3,713,097 -0.15(-0.26%)
May 24, 2023 58.35 58.35 58.00 58.04 3,160,400 -0.92(-1.57%)
May 23, 2023 59.47 59.51 58.94 58.96 2,430,004 -0.88(-1.46%)
May 22, 2023 59.78 59.95 59.72 59.84 2,897,313 -0.08(-0.13%)
May 19, 2023 59.82 60.08 59.77 59.91 2,688,900 +0.44(+0.74%)
May 18, 2023 59.42 59.50 59.15 59.48 4,084,786 -0.11(-0.19%)
May 17, 2023 59.39 59.63 59.08 59.59 2,827,163 +0.26(+0.43%)
May 16, 2023 59.64 59.70 59.33 59.33 2,761,506 -0.63(-1.05%)
May 15, 2023 59.69 59.96 59.63 59.96 1,620,645 +0.45(+0.75%)
May 12, 2023 59.69 59.76 59.30 59.51 1,583,294 -0.16(-0.27%)
May 11, 2023 59.47 59.70 59.22 59.67 2,203,162 -0.26(-0.43%)
May 10, 2023 60.13 60.13 59.53 59.93 2,639,149 -0.08(-0.13%)
May 09, 2023 59.73 60.11 59.69 60.01 2,441,326 -0.48(-0.79%)
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%)
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.