Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

71.10 +1.27 (+1.82%)
Streaming Delayed Price Updated: 1:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.