Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

69.83 -0.17 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 60.66 60.86 60.44 60.66 4,676,610 -0.52(-0.85%)
Jun 29, 2021 61.29 61.32 61.09 61.19 1,651,099 +0.04(+0.06%)
Jun 28, 2021 61.41 61.43 61.06 61.15 3,899,730 -0.48(-0.78%)
Jun 25, 2021 61.61 61.65 61.50 61.63 2,446,532 +0.13(+0.21%)
Jun 24, 2021 61.40 61.55 61.35 61.50 5,280,673 +0.59(+0.96%)
Jun 23, 2021 61.36 61.37 60.84 60.92 3,106,334 -0.38(-0.62%)
Jun 22, 2021 61.06 61.43 60.92 61.30 4,139,947 +0.02(+0.03%)
Jun 21, 2021 60.73 61.30 60.65 61.28 6,892,308 +0.90(+1.49%)
Jun 18, 2021 60.56 60.70 60.24 60.38 6,206,549 -1.20(-1.96%)
Jun 17, 2021 61.70 61.81 61.29 61.58 4,832,766 -0.57(-0.92%)
Jun 16, 2021 62.74 62.81 62.00 62.15 4,297,826 -0.62(-0.98%)
Jun 15, 2021 62.73 62.78 62.60 62.77 3,969,345 +0.01(+0.01%)
Jun 14, 2021 62.59 62.76 62.53 62.76 2,523,988 +0.16(+0.26%)
Jun 11, 2021 62.52 62.60 62.34 62.60 3,444,868 +0.21(+0.33%)
Jun 10, 2021 62.27 62.51 62.22 62.39 5,129,071 +0.08(+0.13%)
Jun 09, 2021 62.46 62.50 62.28 62.31 9,204,582 -0.11(-0.17%)
Jun 08, 2021 62.50 62.50 62.28 62.42 3,719,106 -0.01(-0.01%)
Jun 07, 2021 62.31 62.45 62.25 62.43 3,439,107 +0.29(+0.46%)
Jun 04, 2021 62.01 62.14 61.91 62.14 2,818,147 +0.51(+0.83%)
Jun 03, 2021 61.64 61.69 61.46 61.63 6,199,209 -0.44(-0.70%)
Jun 02, 2021 61.87 62.13 61.82 62.07 4,125,503 +0.09(+0.14%)
Jun 01, 2021 62.22 62.25 61.91 61.98 5,659,581 +0.47(+0.77%)
May 28, 2021 61.46 61.70 61.41 61.51 4,003,153 +0.15(+0.25%)
May 27, 2021 61.33 61.45 61.14 61.36 5,944,088 +0.19(+0.31%)
May 26, 2021 61.18 61.31 61.07 61.17 5,219,670 -0.18(-0.29%)
May 25, 2021 61.51 61.56 61.24 61.35 7,274,914 +0.03(+0.04%)
May 24, 2021 61.08 61.39 61.01 61.32 3,644,707 +0.39(+0.64%)
May 21, 2021 60.99 61.03 60.71 60.93 4,845,175 +0.04(+0.06%)
May 20, 2021 60.39 60.96 60.33 60.89 6,240,789 +0.93(+1.55%)
May 19, 2021 59.72 60.25 59.45 59.97 8,874,914 -0.66(-1.09%)
May 18, 2021 60.90 60.93 60.61 60.63 4,910,498 +0.05(+0.09%)
May 17, 2021 60.35 60.60 60.30 60.57 7,414,641 -0.03(-0.04%)
May 14, 2021 60.07 60.64 60.04 60.60 7,367,417 +1.10(+1.84%)
May 13, 2021 59.09 59.62 59.07 59.50 11,852,268 +0.48(+0.82%)
May 12, 2021 59.39 59.72 58.90 59.02 10,876,105 -0.67(-1.12%)
May 11, 2021 59.35 59.78 59.29 59.69 8,821,220 -0.70(-1.15%)
May 10, 2021 60.87 60.88 60.32 60.38 5,242,952 -0.46(-0.76%)
May 07, 2021 60.15 60.85 60.09 60.85 5,039,264 +0.91(+1.52%)
May 06, 2021 59.52 59.94 59.31 59.94 5,553,115 +0.45(+0.75%)
May 05, 2021 59.33 59.52 59.11 59.49 8,220,102 +0.85(+1.45%)
May 04, 2021 58.87 58.99 58.30 58.65 6,342,058 -1.00(-1.68%)
May 03, 2021 59.48 59.69 59.36 59.64 3,858,913 +0.76(+1.29%)
Apr 30, 2021 59.40 59.48 58.70 58.89 4,769,305 -0.89(-1.49%)
Apr 29, 2021 59.97 59.97 59.37 59.78 5,312,677 +0.02(+0.03%)
Apr 28, 2021 59.47 59.84 59.40 59.76 3,065,570 +0.19(+0.31%)
Apr 27, 2021 59.39 59.60 59.31 59.57 2,843,905 +0.02(+0.03%)
Apr 26, 2021 59.49 59.60 59.44 59.56 3,233,742 +0.18(+0.30%)
Apr 23, 2021 58.94 59.50 58.94 59.38 2,129,182 +0.58(+0.99%)
Apr 22, 2021 59.07 59.13 58.65 58.80 4,988,497 -0.21(-0.35%)
Apr 21, 2021 58.28 59.02 58.23 59.00 5,416,856 +0.54(+0.92%)
Apr 20, 2021 58.89 58.90 58.31 58.47 5,915,389 -1.04(-1.75%)
Apr 19, 2021 59.59 59.61 59.31 59.51 4,715,426 +0.04(+0.06%)
Apr 16, 2021 59.08 59.47 59.03 59.47 6,347,863 +0.70(+1.18%)
Apr 15, 2021 58.64 58.78 58.56 58.78 2,911,629 +0.51(+0.87%)
Apr 14, 2021 58.29 58.45 58.17 58.27 3,300,295 +0.03(+0.05%)
Apr 13, 2021 57.95 58.25 57.92 58.24 5,579,840 +0.36(+0.62%)
Apr 12, 2021 57.94 57.99 57.76 57.89 3,742,773 -0.27(-0.46%)
Apr 09, 2021 57.99 58.18 57.95 58.15 2,512,780 +0.07(+0.12%)
Apr 08, 2021 57.97 58.16 57.82 58.08 2,442,172 +0.40(+0.70%)
Apr 07, 2021 57.66 57.82 57.55 57.68 3,227,785 +0.12(+0.22%)
Apr 06, 2021 57.47 57.60 57.37 57.56 4,050,169 -0.53(-0.91%)
Apr 05, 2021 57.65 58.14 57.49 58.08 7,165,804 +0.98(+1.72%)
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.