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, 2018 51.80 52.10 51.73 51.78 8,170,887 +0.42(+0.82%)
Oct 30, 2018 50.89 51.36 50.83 51.36 7,203,985 +0.46(+0.90%)
Oct 29, 2018 51.52 51.63 50.49 50.90 9,413,715 +0.05(+0.10%)
Oct 26, 2018 50.58 51.17 50.15 50.85 13,813,500 -0.25(-0.49%)
Oct 25, 2018 50.93 51.32 50.72 51.10 8,692,275 +0.69(+1.37%)
Oct 24, 2018 51.55 51.61 50.39 50.41 8,586,076 -1.47(-2.83%)
Oct 23, 2018 51.53 52.07 51.23 51.88 9,193,257 -0.41(-0.78%)
Oct 22, 2018 52.57 52.64 52.18 52.29 2,883,888 -0.38(-0.72%)
Oct 19, 2018 52.46 52.89 52.43 52.67 4,624,100 +0.36(+0.69%)
Oct 18, 2018 52.96 53.07 52.15 52.31 5,609,853 -0.87(-1.64%)
Oct 17, 2018 53.37 53.44 52.98 53.18 3,916,350 -0.53(-0.99%)
Oct 16, 2018 53.49 53.74 53.40 53.71 3,386,408 +0.99(+1.88%)
Oct 15, 2018 52.65 52.91 52.55 52.72 3,451,207 -0.04(-0.08%)
Oct 12, 2018 53.06 53.11 52.26 52.76 6,185,600 +0.18(+0.34%)
Oct 11, 2018 53.25 53.35 52.29 52.58 9,587,187 -0.65(-1.22%)
Oct 10, 2018 54.07 54.11 53.11 53.23 6,223,493 -1.11(-2.04%)
Oct 09, 2018 53.89 54.46 53.82 54.34 2,796,338 -0.05(-0.09%)
Oct 08, 2018 54.09 54.42 53.99 54.39 3,698,585 -0.55(-1.00%)
Oct 05, 2018 55.10 55.13 54.72 54.94 3,842,500 -0.43(-0.78%)
Oct 04, 2018 55.67 55.76 55.17 55.37 2,599,628 -0.71(-1.27%)
Oct 03, 2018 56.27 56.32 56.01 56.08 2,578,353 +0.18(+0.32%)
Oct 02, 2018 55.82 56.01 55.76 55.90 2,633,684 -0.36(-0.64%)
Oct 01, 2018 56.53 56.57 56.21 56.26 2,823,186 +0.04(+0.07%)
Sep 28, 2018 56.23 56.52 56.13 56.22 5,431,200 -0.68(-1.20%)
Sep 27, 2018 57.03 57.24 56.87 56.90 2,704,934 -0.24(-0.42%)
Sep 26, 2018 57.04 57.52 57.00 57.14 2,844,157 -0.29(-0.50%)
Sep 25, 2018 57.51 57.60 57.36 57.43 1,644,174 +0.28(+0.49%)
Sep 24, 2018 57.46 57.50 57.12 57.15 2,438,051 -0.23(-0.40%)
Sep 21, 2018 57.36 57.45 57.32 57.38 2,549,100 -0.05(-0.09%)
Sep 20, 2018 57.27 57.49 57.13 57.43 2,755,012 +0.93(+1.65%)
Sep 19, 2018 56.31 56.56 56.31 56.50 2,163,761 +0.13(+0.23%)
Sep 18, 2018 56.23 56.49 56.23 56.37 2,281,037 +0.30(+0.54%)
Sep 17, 2018 56.26 56.37 56.05 56.07 3,117,068 +0.12(+0.21%)
Sep 14, 2018 56.06 56.15 55.81 55.95 3,232,200 -0.13(-0.23%)
Sep 13, 2018 56.15 56.23 55.88 56.08 3,568,695 +0.40(+0.72%)
Sep 12, 2018 55.51 55.88 55.49 55.68 3,306,681 +0.25(+0.45%)
Sep 11, 2018 55.05 55.44 54.98 55.43 3,011,263 +0.01(+0.02%)
Sep 10, 2018 55.47 55.53 55.35 55.42 2,228,324 +0.50(+0.91%)
Sep 07, 2018 54.79 55.08 54.75 54.92 3,721,000 -0.42(-0.76%)
Sep 06, 2018 55.50 55.68 55.12 55.34 2,719,870 -0.25(-0.45%)
Sep 05, 2018 55.77 55.85 55.40 55.59 4,226,802 -0.35(-0.63%)
Sep 04, 2018 55.67 55.95 55.58 55.94 2,891,730 -0.46(-0.82%)
Aug 31, 2018 56.40 56.40 56.40 0 -0.61(-1.07%)
Aug 30, 2018 57.09 57.18 56.91 57.01 2,513,155 -0.56(-0.97%)
Aug 29, 2018 57.19 57.58 57.13 57.57 2,554,922 +0.29(+0.51%)
Aug 28, 2018 57.54 57.58 57.26 57.28 2,573,419 -0.08(-0.14%)
Aug 27, 2018 56.99 57.39 56.99 57.36 2,382,512 +0.71(+1.25%)
Aug 24, 2018 56.51 56.72 56.43 56.65 2,232,200 +0.49(+0.87%)
Aug 23, 2018 56.41 56.51 56.12 56.16 2,554,044 -0.38(-0.67%)
Aug 22, 2018 56.59 56.69 56.47 56.54 2,171,020 +0.19(+0.34%)
Aug 21, 2018 56.27 56.53 56.16 56.35 2,886,475 +0.61(+1.09%)
Aug 20, 2018 55.62 55.78 55.61 55.74 2,016,075 +0.41(+0.74%)
Aug 17, 2018 54.89 55.47 54.89 55.33 3,029,400 +0.31(+0.56%)
Aug 16, 2018 54.95 55.25 54.94 55.02 2,814,175 +0.42(+0.77%)
Aug 15, 2018 54.71 54.73 54.26 54.60 6,155,079 -0.94(-1.69%)
Aug 14, 2018 55.68 55.74 55.46 55.54 8,056,671 -0.14(-0.25%)
Aug 13, 2018 55.82 55.94 55.56 55.68 3,484,878 -0.17(-0.30%)
Aug 10, 2018 55.96 56.12 55.72 55.85 3,193,600 -1.28(-2.24%)
Aug 09, 2018 57.36 57.39 57.10 57.13 1,765,013 -0.19(-0.33%)
Aug 08, 2018 57.30 57.41 57.14 57.32 2,260,733 -0.04(-0.07%)
Aug 07, 2018 57.51 57.55 57.32 57.36 2,386,462 +0.41(+0.72%)
Aug 06, 2018 56.86 57.06 56.74 56.95 2,946,307 -0.31(-0.54%)
Aug 03, 2018 57.02 57.27 56.96 57.26 1,820,500 +0.12(+0.21%)
Aug 02, 2018 56.95 57.17 56.82 57.14 2,671,026 -0.50(-0.87%)
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.