Europe ETF FTSE Vanguard (NY: VGK )

68.20 USD +0.51 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 65.35 65.58 65.17 65.44 182,600 +0.22(+0.34%)
Oct 30, 2006 65.25 65.40 65.00 65.22 85,600 -0.14(-0.21%)
Oct 27, 2006 65.71 65.71 65.28 65.36 140,200 -0.41(-0.62%)
Oct 26, 2006 65.75 65.81 65.31 65.77 182,600 +0.48(+0.74%)
Oct 25, 2006 64.99 65.35 64.95 65.29 93,700 +0.55(+0.85%)
Oct 24, 2006 64.60 64.82 64.50 64.74 86,800 -0.11(-0.17%)
Oct 23, 2006 64.35 64.85 64.15 64.85 260,200 -0.04(-0.06%)
Oct 20, 2006 64.78 64.89 64.49 64.89 145,100 +0.40(+0.62%)
Oct 19, 2006 64.43 64.68 64.25 64.49 135,600 +0.54(+0.84%)
Oct 18, 2006 64.14 64.30 63.79 63.95 146,700 +0.07(+0.11%)
Oct 17, 2006 64.09 64.09 63.56 63.88 401,100 -0.38(-0.59%)
Oct 16, 2006 64.18 64.39 64.05 64.26 353,900 +0.16(+0.25%)
Oct 13, 2006 64.02 64.15 63.83 64.10 89,700 -0.01(-0.02%)
Oct 12, 2006 63.79 64.11 63.65 64.11 117,100 +0.69(+1.09%)
Oct 11, 2006 63.21 63.60 63.04 63.42 163,000 +0.09(+0.14%)
Oct 10, 2006 63.30 63.33 63.00 63.33 68,600 +0.03(+0.05%)
Oct 09, 2006 63.25 63.36 63.05 63.30 88,600 +0.12(+0.19%)
Oct 06, 2006 63.35 63.35 62.89 63.18 510,800 -0.47(-0.74%)
Oct 05, 2006 63.75 63.75 63.41 63.65 135,300 +0.00(+0.00%)
Oct 04, 2006 63.10 63.68 63.03 63.65 107,600 +0.68(+1.08%)
Oct 03, 2006 62.73 63.23 62.71 62.97 334,200 -0.11(-0.17%)
Oct 02, 2006 63.11 63.35 62.91 63.08 160,600 -0.03(-0.05%)
Sep 29, 2006 62.97 64.00 62.84 63.11 234,500 -0.09(-0.14%)
Sep 28, 2006 63.25 63.25 62.87 63.20 75,700 +0.20(+0.32%)
Sep 27, 2006 62.95 63.00 62.76 63.00 103,400 +0.15(+0.24%)
Sep 26, 2006 62.50 62.85 62.32 62.85 203,200 +0.33(+0.53%)
Sep 25, 2006 62.45 62.63 61.73 62.52 47,600 +0.18(+0.29%)
Sep 22, 2006 62.80 62.80 62.21 62.34 75,800 -0.23(-0.37%)
Sep 21, 2006 62.80 62.80 62.32 62.57 65,500 +0.27(+0.43%)
Sep 20, 2006 61.90 62.38 61.89 62.30 72,400 +0.87(+1.42%)
Sep 19, 2006 62.00 62.00 61.13 61.43 127,200 -0.59(-0.95%)
Sep 18, 2006 61.84 62.09 61.66 62.02 124,500 +0.32(+0.52%)
Sep 15, 2006 62.10 62.10 61.54 61.70 121,200 -0.33(-0.53%)
Sep 14, 2006 62.05 62.05 61.81 62.03 294,100 +0.10(+0.16%)
Sep 13, 2006 61.80 61.98 61.51 61.93 161,800 +0.07(+0.11%)
Sep 12, 2006 61.45 61.97 61.16 61.86 334,700 +0.90(+1.48%)
Sep 11, 2006 61.05 61.13 60.60 60.96 61,300 -0.19(-0.31%)
Sep 08, 2006 61.10 61.19 60.79 61.15 83,800 +0.00(+0.00%)
Sep 07, 2006 61.24 61.37 60.91 61.15 122,800 -0.69(-1.12%)
Sep 06, 2006 62.20 62.20 61.75 61.84 140,000 -0.88(-1.40%)
Sep 05, 2006 62.80 62.80 62.43 62.72 128,700 +0.01(+0.02%)
Sep 01, 2006 62.63 62.81 62.42 62.71 83,500 +0.30(+0.48%)
Aug 31, 2006 62.76 62.76 62.25 62.41 66,100 -0.14(-0.22%)
Aug 30, 2006 62.83 62.83 62.47 62.55 101,400 +0.18(+0.29%)
Aug 29, 2006 62.13 62.37 61.81 62.37 95,600 +0.37(+0.60%)
Aug 28, 2006 61.80 62.06 61.65 62.00 59,600 +0.49(+0.80%)
Aug 25, 2006 61.55 61.59 61.36 61.51 51,300 -0.01(-0.02%)
Aug 24, 2006 61.73 61.88 61.32 61.52 161,100 -0.03(-0.05%)
Aug 23, 2006 61.93 61.97 61.34 61.55 107,300 -0.16(-0.26%)
Aug 22, 2006 61.70 61.85 61.41 61.71 126,700 -0.33(-0.53%)
Aug 21, 2006 62.07 62.35 61.96 62.04 214,000 -0.06(-0.10%)
Aug 18, 2006 62.05 62.10 61.62 62.10 104,100 +0.18(+0.29%)
Aug 17, 2006 62.20 62.20 61.80 61.92 153,100 -0.22(-0.35%)
Aug 16, 2006 61.99 62.15 61.85 62.14 335,900 +0.54(+0.88%)
Aug 15, 2006 61.33 61.61 61.23 61.60 107,200 +1.33(+2.21%)
Aug 14, 2006 60.50 60.77 60.16 60.27 85,500 +0.08(+0.13%)
Aug 11, 2006 60.03 60.29 59.90 60.19 80,600 -0.31(-0.51%)
Aug 10, 2006 60.39 60.56 60.00 60.50 65,400 -0.22(-0.36%)
Aug 09, 2006 61.15 61.40 60.63 60.72 75,700 +0.45(+0.75%)
Aug 08, 2006 60.65 61.01 60.20 60.27 75,100 -0.39(-0.64%)
Aug 07, 2006 60.72 60.85 60.53 60.66 43,200 -0.23(-0.38%)
Aug 04, 2006 61.42 61.46 60.77 60.89 103,300 +0.24(+0.40%)
Aug 03, 2006 60.25 60.80 60.05 60.65 323,900 -0.08(-0.13%)
Aug 02, 2006 60.65 60.86 60.45 60.73 129,500 +0.60(+1.00%)
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.