Europe ETF FTSE Vanguard (NY: VGK )

67.75 USD +0.23 (+0.35%)
Streaming Delayed Price Updated: 3:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 51.13 51.50 51.03 51.34 20,400 +0.46(+0.90%)
Oct 28, 2005 50.66 51.03 50.43 50.88 11,100 +0.40(+0.79%)
Oct 27, 2005 51.00 51.00 50.48 50.48 374,500 -0.17(-0.34%)
Oct 26, 2005 50.70 51.16 50.65 50.65 51,000 -0.03(-0.06%)
Oct 25, 2005 50.65 50.95 50.51 50.68 69,900 +0.12(+0.24%)
Oct 24, 2005 50.00 50.56 50.00 50.56 53,600 +0.81(+1.63%)
Oct 21, 2005 50.00 50.15 49.69 49.75 38,000 +0.14(+0.28%)
Oct 20, 2005 50.23 50.23 49.43 49.61 35,700 -0.84(-1.67%)
Oct 19, 2005 49.83 50.45 49.63 50.45 69,800 +0.18(+0.36%)
Oct 18, 2005 50.60 50.60 50.26 50.27 128,400 -0.61(-1.20%)
Oct 17, 2005 51.12 51.12 50.78 50.88 21,400 -0.41(-0.80%)
Oct 14, 2005 51.02 51.39 50.90 51.29 15,100 +0.66(+1.30%)
Oct 13, 2005 50.50 50.71 50.20 50.63 45,200 -0.37(-0.73%)
Oct 12, 2005 51.60 51.67 51.00 51.00 21,800 -0.42(-0.82%)
Oct 11, 2005 51.75 51.85 51.40 51.42 6,500 -0.26(-0.50%)
Oct 10, 2005 51.95 51.95 51.57 51.68 38,500 -0.17(-0.33%)
Oct 07, 2005 51.98 51.98 51.79 51.85 19,100 -0.08(-0.15%)
Oct 06, 2005 52.10 52.14 51.79 51.93 41,700 +0.06(+0.12%)
Oct 05, 2005 52.27 52.43 51.87 51.87 21,000 -0.31(-0.59%)
Oct 04, 2005 52.64 52.64 52.18 52.18 49,100 -0.11(-0.21%)
Oct 03, 2005 52.37 52.53 52.29 52.29 48,200 -0.14(-0.27%)
Sep 30, 2005 52.71 52.71 52.35 52.43 66,100 -0.46(-0.87%)
Sep 29, 2005 52.28 52.89 52.12 52.89 233,200 +0.43(+0.82%)
Sep 28, 2005 52.20 52.61 52.20 52.46 40,900 +0.40(+0.77%)
Sep 27, 2005 51.93 52.12 51.74 52.06 14,600 +0.00(+0.00%)
Sep 26, 2005 52.00 52.25 51.92 52.06 16,300 +0.27(+0.52%)
Sep 23, 2005 51.79 51.79 51.51 51.79 62,800 -0.14(-0.27%)
Sep 22, 2005 51.95 51.95 51.67 51.93 40,000 -0.06(-0.12%)
Sep 21, 2005 52.45 52.50 51.99 51.99 23,400 -0.22(-0.42%)
Sep 20, 2005 52.50 52.73 52.05 52.21 25,900 -0.19(-0.36%)
Sep 19, 2005 52.68 52.68 52.39 52.40 29,700 -0.52(-0.98%)
Sep 16, 2005 52.70 52.93 52.55 52.92 88,800 +0.58(+1.11%)
Sep 15, 2005 52.34 52.40 52.22 52.34 21,100 +0.00(+0.00%)
Sep 14, 2005 52.64 52.80 52.34 52.34 34,400 -0.04(-0.08%)
Sep 13, 2005 52.50 52.59 52.32 52.38 28,300 -0.44(-0.83%)
Sep 12, 2005 52.95 53.12 52.60 52.82 24,800 -0.57(-1.07%)
Sep 09, 2005 53.20 53.40 53.09 53.39 25,600 +0.47(+0.89%)
Sep 08, 2005 53.13 53.18 52.85 52.92 29,800 -0.26(-0.49%)
Sep 07, 2005 53.25 53.40 53.01 53.18 47,800 -0.11(-0.21%)
Sep 06, 2005 53.18 53.31 53.02 53.29 10,400 +0.55(+1.04%)
Sep 02, 2005 52.75 52.86 52.63 52.74 15,600 +0.15(+0.29%)
Sep 01, 2005 52.38 52.72 52.16 52.59 14,600 +0.84(+1.62%)
Aug 31, 2005 50.92 51.75 50.92 51.75 16,900 +1.05(+2.07%)
Aug 30, 2005 50.88 50.88 50.58 50.70 28,400 -0.13(-0.26%)
Aug 29, 2005 50.80 51.04 50.68 50.83 16,600 +0.00(+0.00%)
Aug 26, 2005 51.10 51.24 50.83 50.83 70,500 -0.32(-0.63%)
Aug 25, 2005 51.33 51.39 51.13 51.15 44,400 +0.06(+0.12%)
Aug 24, 2005 51.50 51.51 51.08 51.09 27,200 -0.31(-0.60%)
Aug 23, 2005 51.80 51.80 51.31 51.40 22,000 -0.24(-0.46%)
Aug 22, 2005 52.10 52.10 51.50 51.64 37,300 +0.29(+0.56%)
Aug 19, 2005 51.80 51.81 51.22 51.35 24,300 +0.04(+0.08%)
Aug 18, 2005 51.07 51.48 51.07 51.31 9,900 -0.20(-0.39%)
Aug 17, 2005 51.55 51.94 51.51 51.51 19,700 -0.68(-1.30%)
Aug 16, 2005 52.50 52.50 52.00 52.19 7,400 -0.31(-0.59%)
Aug 15, 2005 52.14 52.64 52.14 52.50 17,600 +0.00(+0.00%)
Aug 12, 2005 52.70 52.70 52.50 52.50 6,100 -0.08(-0.15%)
Aug 11, 2005 52.90 52.94 52.50 52.58 22,500 +0.43(+0.82%)
Aug 10, 2005 52.40 52.60 52.10 52.15 37,100 +0.28(+0.54%)
Aug 09, 2005 52.00 52.19 51.80 51.87 53,900 +0.42(+0.82%)
Aug 08, 2005 51.00 51.94 50.50 51.45 7,200 +0.07(+0.14%)
Aug 05, 2005 51.40 51.50 51.16 51.38 50,600 +0.02(+0.04%)
Aug 04, 2005 51.75 51.75 51.35 51.36 15,100 -0.43(-0.83%)
Aug 03, 2005 51.85 51.85 51.44 51.79 24,300 +0.49(+0.96%)
Aug 02, 2005 51.60 51.61 51.24 51.30 19,800 +0.34(+0.67%)
Aug 01, 2005 51.38 51.38 50.80 50.96 35,300 +0.64(+1.27%)
Jul 29, 2005 51.05 51.05 50.32 50.32 43,600 -0.69(-1.35%)
Jul 28, 2005 50.49 51.01 50.49 51.01 10,100 +0.49(+0.97%)
Jul 27, 2005 50.40 50.52 50.21 50.52 14,400 +0.44(+0.88%)
Jul 26, 2005 50.10 50.15 50.01 50.08 8,300 -0.02(-0.04%)
Jul 25, 2005 50.00 50.20 49.90 50.10 16,700 +0.00(+0.00%)
Jul 22, 2005 50.25 50.40 49.91 50.10 7,200 -0.37(-0.73%)
Jul 21, 2005 50.19 50.50 50.19 50.47 43,900 +0.11(+0.22%)
Jul 20, 2005 49.92 50.38 49.51 50.36 22,700 +0.29(+0.58%)
Jul 19, 2005 49.84 50.07 49.55 50.07 10,800 +0.40(+0.81%)
Jul 18, 2005 50.02 50.02 49.67 49.67 9,700 -0.40(-0.80%)
Jul 15, 2005 49.90 50.07 49.67 50.07 16,500 -0.13(-0.26%)
Jul 14, 2005 50.30 50.30 49.40 50.20 58,800 +0.14(+0.28%)
Jul 13, 2005 51.00 51.00 49.83 50.06 8,100 -0.40(-0.79%)
Jul 12, 2005 49.77 50.46 49.75 50.46 15,400 +0.94(+1.90%)
Jul 11, 2005 49.44 49.79 49.25 49.52 13,100 +0.32(+0.65%)
Jul 08, 2005 48.74 49.20 48.74 49.20 18,400 +0.51(+1.05%)
Jul 07, 2005 48.00 48.69 48.00 48.69 27,100 -0.29(-0.59%)
Jul 06, 2005 49.30 49.30 48.75 48.98 108,400 +0.18(+0.37%)
Jul 05, 2005 48.50 48.80 48.50 48.80 60,100 -0.20(-0.41%)
Jul 01, 2005 49.10 49.15 48.79 49.00 35,400 +0.03(+0.06%)
Jun 30, 2005 48.95 49.10 48.84 48.97 72,500 -0.13(-0.26%)
Jun 29, 2005 49.02 49.25 48.90 49.10 19,200 -0.03(-0.06%)
Jun 28, 2005 48.66 49.13 48.66 49.13 3,900 +0.23(+0.47%)
Jun 27, 2005 48.90 48.90 48.72 48.90 13,000 -0.10(-0.20%)
Jun 24, 2005 49.10 49.11 48.91 49.00 10,500 +0.20(+0.41%)
Jun 23, 2005 49.35 49.50 48.80 48.80 20,800 -0.68(-1.37%)
Jun 22, 2005 49.54 49.54 49.40 49.48 12,300 -0.07(-0.14%)
Jun 21, 2005 49.25 49.55 49.16 49.55 21,600 +0.13(+0.26%)
Jun 20, 2005 49.35 49.42 49.15 49.42 51,400 -0.38(-0.76%)
Jun 17, 2005 49.60 49.98 49.40 49.80 57,300 +0.81(+1.65%)
Jun 16, 2005 48.91 48.99 48.90 48.99 7,300 +0.09(+0.18%)
Jun 15, 2005 48.70 48.90 48.61 48.90 9,500 +0.35(+0.72%)
Jun 14, 2005 48.70 48.84 48.53 48.55 22,100 -0.14(-0.29%)
Jun 13, 2005 48.55 48.80 48.36 48.69 21,200 -0.16(-0.33%)
Jun 10, 2005 49.05 49.05 48.40 48.85 73,400 -0.21(-0.43%)
Jun 09, 2005 48.70 49.20 48.67 49.06 45,800 +0.21(+0.43%)
Jun 08, 2005 49.15 49.25 48.75 48.85 18,800 -0.10(-0.20%)
Jun 07, 2005 48.85 49.20 48.80 48.95 57,700 +0.15(+0.31%)
Jun 06, 2005 48.55 48.80 48.42 48.80 8,200 +0.30(+0.62%)
Jun 03, 2005 48.65 48.80 48.35 48.50 11,900 -0.42(-0.86%)
Jun 02, 2005 48.65 48.92 48.50 48.92 11,400 +0.42(+0.87%)
Jun 01, 2005 48.34 48.70 48.34 48.50 270,700 +0.18(+0.37%)
May 31, 2005 48.58 48.60 48.32 48.32 42,800 -0.68(-1.39%)
May 27, 2005 48.85 49.00 48.70 49.00 9,900 +0.10(+0.20%)
May 26, 2005 48.85 48.90 48.85 48.90 5,300 +0.15(+0.31%)
May 25, 2005 48.79 48.80 48.60 48.75 29,800 +0.00(+0.00%)
May 24, 2005 48.86 48.88 48.50 48.75 86,800 -0.35(-0.71%)
May 23, 2005 48.80 49.10 48.62 49.10 24,100 +0.40(+0.82%)
May 20, 2005 48.55 48.78 48.37 48.70 15,600 -0.14(-0.29%)
May 19, 2005 48.65 48.84 48.65 48.84 3,100 -0.06(-0.12%)
May 18, 2005 48.34 48.90 48.34 48.90 31,100 +0.71(+1.47%)
May 17, 2005 47.89 48.19 47.88 48.19 10,400 +0.21(+0.44%)
May 16, 2005 47.75 48.14 47.70 47.98 3,100 +0.14(+0.29%)
May 13, 2005 47.95 48.00 47.72 47.84 8,600 -0.16(-0.33%)
May 12, 2005 48.45 48.46 47.86 48.00 35,700 -0.58(-1.19%)
May 11, 2005 48.45 48.58 48.45 48.58 21,600 +0.33(+0.68%)
May 10, 2005 48.58 48.70 48.25 48.25 7,100 -0.85(-1.73%)
May 09, 2005 48.85 49.10 48.75 49.10 52,700 +0.38(+0.78%)
May 06, 2005 49.00 49.09 48.72 48.72 6,500 -0.37(-0.75%)
May 05, 2005 49.32 49.34 49.00 49.09 88,900 -0.20(-0.41%)
May 04, 2005 48.74 49.29 48.73 49.29 63,900 +0.79(+1.63%)
May 03, 2005 48.35 48.60 48.31 48.50 156,700 +0.30(+0.62%)
May 02, 2005 48.19 48.25 48.05 48.20 23,700 +0.01(+0.02%)
Apr 29, 2005 48.20 48.20 47.89 48.19 12,600 +0.51(+1.07%)
Apr 28, 2005 48.00 48.00 47.68 47.68 8,900 -0.72(-1.49%)
Apr 27, 2005 48.20 48.44 48.10 48.40 6,800 -0.25(-0.51%)
Apr 26, 2005 48.80 48.90 48.65 48.65 22,400 -0.49(-1.00%)
Apr 25, 2005 49.03 49.14 48.75 49.14 5,800 +0.39(+0.80%)
Apr 22, 2005 49.15 49.20 48.75 48.75 60,600 -0.40(-0.81%)
Apr 21, 2005 49.99 49.99 48.72 49.15 15,100 +0.70(+1.44%)
Apr 20, 2005 48.74 48.90 48.44 48.45 13,700 -0.70(-1.42%)
Apr 19, 2005 48.90 49.15 48.90 49.15 20,900 +0.46(+0.94%)
Apr 18, 2005 48.45 48.69 48.45 48.69 15,300 +0.01(+0.02%)
Apr 15, 2005 49.05 49.30 48.50 48.68 61,600 -0.32(-0.65%)
Apr 14, 2005 49.39 49.40 49.00 49.00 61,600 -0.35(-0.71%)
Apr 13, 2005 49.75 49.90 49.35 49.35 123,200 -0.84(-1.67%)
Apr 12, 2005 49.64 50.19 49.50 50.19 21,400 +0.01(+0.02%)
Apr 11, 2005 50.00 50.20 49.75 50.18 59,200 +0.53(+1.07%)
Apr 08, 2005 49.65 49.90 49.50 49.65 79,800 -0.05(-0.10%)
Apr 07, 2005 49.68 49.95 49.60 49.70 58,500 +0.19(+0.38%)
Apr 06, 2005 49.36 49.56 49.10 49.51 87,600 +0.39(+0.79%)
Apr 05, 2005 49.20 49.27 49.07 49.12 18,600 +0.07(+0.14%)
Apr 04, 2005 48.70 49.05 48.50 49.05 6,800 +0.15(+0.31%)
Apr 01, 2005 49.60 49.65 48.81 48.90 54,600 -0.35(-0.71%)
Mar 31, 2005 49.55 49.55 49.20 49.25 12,600 -0.23(-0.46%)
Mar 30, 2005 48.95 49.48 48.95 49.48 12,700 +0.33(+0.67%)
Mar 29, 2005 49.15 49.25 49.05 49.15 3,000 -0.00(-0.00%)
Mar 28, 2005 49.00 49.25 49.00 49.15 121,100 -0.10(-0.20%)
Mar 24, 2005 49.05 49.43 49.05 49.25 18,300 +0.20(+0.41%)
Mar 23, 2005 48.80 49.05 48.80 49.05 7,300 -0.33(-0.67%)
Mar 22, 2005 49.78 50.00 49.20 49.38 25,100 -0.47(-0.94%)
Mar 21, 2005 50.05 50.05 49.60 49.85 20,100 -0.35(-0.70%)
Mar 18, 2005 50.42 50.42 50.20 50.20 9,700 -0.30(-0.59%)
Mar 17, 2005 50.50 50.60 50.45 50.50 12,500 +0.00(+0.00%)
Mar 16, 2005 50.90 50.90 50.50 50.50 9,700 -0.20(-0.39%)
Mar 15, 2005 50.95 50.95 50.70 50.70 34,900 -0.15(-0.29%)
Mar 14, 2005 50.75 50.85 50.65 50.85 26,600 -0.05(-0.10%)
Mar 11, 2005 51.10 51.25 50.90 50.90 25,200 +0.00(+0.00%)
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.