Europe ETF FTSE Vanguard (NY: VGK )

68.27 USD +0.38 (+0.56%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 55.67 55.67 55.43 55.67 3,390,995 -0.17(-0.30%)
Oct 30, 2019 55.46 55.85 55.22 55.84 3,698,469 +0.30(+0.54%)
Oct 29, 2019 55.33 55.58 55.28 55.54 1,895,292 -0.07(-0.13%)
Oct 28, 2019 55.49 55.64 55.42 55.61 1,604,856 +0.28(+0.51%)
Oct 25, 2019 55.15 55.37 55.11 55.33 4,908,000 -0.01(-0.02%)
Oct 24, 2019 55.48 55.48 55.20 55.34 2,614,518 +0.14(+0.25%)
Oct 23, 2019 54.98 55.21 54.94 55.20 1,842,029 +0.32(+0.58%)
Oct 22, 2019 55.05 55.28 54.86 54.88 3,355,392 -0.23(-0.42%)
Oct 21, 2019 55.21 55.27 55.06 55.11 2,485,229 +0.25(+0.46%)
Oct 18, 2019 54.77 54.94 54.60 54.86 1,803,100 +0.06(+0.11%)
Oct 17, 2019 54.95 55.00 54.63 54.80 2,066,849 +0.26(+0.48%)
Oct 16, 2019 54.45 54.68 54.40 54.54 2,325,349 +0.07(+0.13%)
Oct 15, 2019 53.95 54.63 53.92 54.47 4,659,738 +0.69(+1.28%)
Oct 14, 2019 53.68 53.87 53.65 53.78 2,010,713 -0.20(-0.37%)
Oct 11, 2019 53.87 54.22 53.84 53.98 5,646,500 +1.14(+2.16%)
Oct 10, 2019 52.40 52.84 52.34 52.84 4,293,772 +0.49(+0.94%)
Oct 09, 2019 52.28 52.42 52.17 52.35 4,666,564 +0.45(+0.87%)
Oct 08, 2019 52.12 52.16 51.85 51.90 3,773,145 -0.60(-1.14%)
Oct 07, 2019 52.49 52.77 52.49 52.50 3,675,127 +0.00(+0.00%)
Oct 04, 2019 52.15 52.52 52.09 52.50 2,642,100 +0.42(+0.81%)
Oct 03, 2019 51.76 52.08 51.51 52.08 3,537,756 +0.38(+0.74%)
Oct 02, 2019 52.17 52.19 51.62 51.70 5,788,950 -1.32(-2.49%)
Oct 01, 2019 53.43 53.45 52.93 53.02 6,796,033 -0.59(-1.10%)
Sep 30, 2019 53.47 53.71 53.47 53.61 2,849,338 +0.19(+0.36%)
Sep 27, 2019 53.57 53.67 53.31 53.42 3,619,300 +0.00(+0.00%)
Sep 26, 2019 53.44 53.55 53.31 53.42 3,195,635 +0.27(+0.51%)
Sep 25, 2019 53.03 53.22 52.80 53.15 4,839,365 -0.31(-0.58%)
Sep 24, 2019 53.75 53.82 53.43 53.46 5,036,836 -0.62(-1.15%)
Sep 23, 2019 53.84 54.08 53.79 54.08 2,850,146 -0.14(-0.26%)
Sep 20, 2019 54.47 54.56 54.21 54.22 2,668,700 -0.19(-0.35%)
Sep 19, 2019 54.53 54.58 54.39 54.41 2,384,270 +0.17(+0.31%)
Sep 18, 2019 54.20 54.35 53.95 54.24 1,923,941 -0.03(-0.06%)
Sep 17, 2019 53.97 54.30 53.91 54.27 2,634,905 +0.23(+0.43%)
Sep 16, 2019 54.17 54.20 53.97 54.04 2,506,758 -0.51(-0.93%)
Sep 13, 2019 54.59 54.71 54.49 54.55 4,860,500 +0.17(+0.31%)
Sep 12, 2019 53.96 54.45 53.91 54.38 4,777,394 +0.35(+0.65%)
Sep 11, 2019 53.82 54.06 53.78 54.03 2,846,760 +0.29(+0.54%)
Sep 10, 2019 53.56 53.86 53.47 53.74 2,964,853 +0.06(+0.11%)
Sep 09, 2019 53.74 53.74 53.59 53.68 2,230,777 +0.02(+0.04%)
Sep 06, 2019 53.65 53.77 53.62 53.66 2,200,100 +0.15(+0.28%)
Sep 05, 2019 53.64 53.76 53.48 53.51 7,607,952 +0.26(+0.49%)
Sep 04, 2019 53.03 53.25 52.97 53.25 2,855,775 +0.87(+1.66%)
Sep 03, 2019 52.18 52.42 52.13 52.38 2,651,289 -0.21(-0.40%)
Aug 30, 2019 52.78 52.79 52.35 52.59 2,857,400 +0.24(+0.46%)
Aug 29, 2019 52.36 52.44 52.20 52.35 3,799,347 +0.51(+0.98%)
Aug 28, 2019 51.68 52.03 51.53 51.84 2,978,332 -0.09(-0.17%)
Aug 27, 2019 52.17 52.26 51.93 51.93 3,095,513 +0.03(+0.06%)
Aug 26, 2019 51.94 52.00 51.72 51.90 4,542,728 +0.34(+0.66%)
Aug 23, 2019 52.09 52.47 51.56 51.56 5,919,100 -0.62(-1.19%)
Aug 22, 2019 52.31 52.38 51.98 52.18 1,914,569 -0.10(-0.19%)
Aug 21, 2019 52.44 52.44 52.21 52.28 3,247,716 +0.61(+1.18%)
Aug 20, 2019 51.84 51.86 51.60 51.67 2,436,486 -0.26(-0.50%)
Aug 19, 2019 52.08 52.15 51.92 51.93 2,404,783 +0.38(+0.74%)
Aug 16, 2019 51.16 51.57 51.16 51.55 4,203,300 +0.66(+1.30%)
Aug 15, 2019 50.90 51.08 50.66 50.89 5,512,309 -0.01(-0.02%)
Aug 14, 2019 51.34 51.44 50.90 50.90 4,375,662 -1.49(-2.84%)
Aug 13, 2019 51.79 52.54 51.74 52.39 5,302,039 +0.42(+0.81%)
Aug 12, 2019 52.16 52.35 51.90 51.97 2,454,917 -0.38(-0.73%)
Aug 09, 2019 52.45 52.53 52.20 52.35 2,236,600 -0.25(-0.48%)
Aug 08, 2019 52.38 52.80 52.30 52.60 4,595,155 +0.47(+0.90%)
Aug 07, 2019 51.69 52.21 51.58 52.13 4,888,958 +0.20(+0.39%)
Aug 06, 2019 52.04 52.11 51.59 51.93 4,878,646 +0.28(+0.54%)
Aug 05, 2019 52.03 52.07 51.38 51.65 5,767,484 -1.12(-2.12%)
Aug 02, 2019 53.06 53.16 52.57 52.77 3,426,800 -0.49(-0.92%)
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.