Europe ETF FTSE Vanguard (NY: VGK )

67.76 USD -0.81 (-1.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 59.15 59.15 59.15 0 +0.03(+0.05%)
Dec 28, 2017 59.20 59.25 59.05 59.12 3,282,972 +0.14(+0.24%)
Dec 27, 2017 58.91 59.04 58.87 58.98 1,678,734 +0.20(+0.34%)
Dec 26, 2017 58.70 58.92 58.70 58.78 1,000,751 -0.03(-0.05%)
Dec 22, 2017 58.66 58.81 58.59 58.81 2,485,282 +0.06(+0.10%)
Dec 21, 2017 58.55 58.89 58.54 58.75 2,365,026 +0.27(+0.46%)
Dec 20, 2017 58.69 58.71 58.46 58.48 2,626,333 -0.20(-0.34%)
Dec 19, 2017 58.79 58.79 58.50 58.68 2,782,876 -0.35(-0.59%)
Dec 18, 2017 58.97 59.17 58.96 59.03 3,487,345 +0.76(+1.30%)
Dec 15, 2017 58.23 58.35 58.06 58.27 4,335,431 -0.04(-0.07%)
Dec 14, 2017 58.66 58.72 58.30 58.31 2,632,046 -0.29(-0.49%)
Dec 13, 2017 58.58 58.74 58.45 58.60 3,115,455 +0.08(+0.14%)
Dec 12, 2017 58.40 58.54 58.35 58.52 2,284,966 +0.05(+0.09%)
Dec 11, 2017 58.46 58.55 58.41 58.47 2,092,769 +0.05(+0.09%)
Dec 08, 2017 58.42 58.47 58.21 58.42 1,907,977 +0.34(+0.59%)
Dec 07, 2017 57.94 58.24 57.91 58.08 7,056,753 +0.16(+0.28%)
Dec 06, 2017 57.88 58.06 57.85 57.92 1,947,670 -0.13(-0.22%)
Dec 05, 2017 58.15 58.30 57.99 58.05 3,973,425 -0.21(-0.36%)
Dec 04, 2017 58.56 58.60 58.25 58.26 3,545,538 -0.07(-0.12%)
Dec 01, 2017 58.32 58.49 58.20 58.33 5,063,125 -0.24(-0.41%)
Nov 30, 2017 58.70 58.84 58.50 58.57 13,176,284 +0.13(+0.22%)
Nov 29, 2017 58.75 58.85 58.36 58.44 3,115,463 -0.21(-0.36%)
Nov 28, 2017 58.52 58.71 58.41 58.65 2,904,428 +0.36(+0.62%)
Nov 27, 2017 58.64 58.66 58.29 58.29 2,082,725 -0.41(-0.70%)
Nov 24, 2017 58.70 58.77 58.63 58.70 1,331,459 +0.53(+0.91%)
Nov 22, 2017 58.31 58.35 57.98 58.17 1,997,268 +0.19(+0.33%)
Nov 21, 2017 57.95 58.07 57.90 57.98 1,866,544 +0.36(+0.62%)
Nov 20, 2017 57.74 57.81 57.60 57.62 1,821,774 +0.09(+0.16%)
Nov 17, 2017 57.55 57.62 57.42 57.53 1,729,520 -0.18(-0.31%)
Nov 16, 2017 57.66 57.74 57.58 57.71 1,967,467 +0.44(+0.77%)
Nov 15, 2017 57.20 57.40 57.12 57.27 2,075,063 -0.30(-0.52%)
Nov 14, 2017 57.40 57.59 57.27 57.57 2,665,920 +0.20(+0.35%)
Nov 13, 2017 57.05 57.40 57.01 57.37 2,510,481 -0.31(-0.54%)
Nov 10, 2017 57.69 57.77 57.59 57.68 1,618,693 -0.10(-0.17%)
Nov 09, 2017 57.69 57.81 57.49 57.78 3,052,282 -0.42(-0.72%)
Nov 08, 2017 58.08 58.26 58.01 58.20 5,415,042 +0.03(+0.05%)
Nov 07, 2017 58.37 58.42 58.02 58.17 2,546,162 -0.50(-0.85%)
Nov 06, 2017 58.43 58.69 58.40 58.67 2,145,520 +0.09(+0.15%)
Nov 03, 2017 58.61 58.62 58.37 58.58 4,025,495 -0.11(-0.19%)
Nov 02, 2017 58.45 58.69 58.45 58.69 2,000,956 +0.15(+0.26%)
Nov 01, 2017 58.78 58.84 58.54 58.54 3,320,201 -0.06(-0.10%)
Oct 31, 2017 58.46 58.66 58.43 58.60 2,443,551 +0.29(+0.50%)
Oct 30, 2017 58.32 58.15 58.31 1,549,291 +0.35(+0.60%)
Oct 27, 2017 57.90 58.03 57.77 57.96 2,535,200 -0.08(-0.14%)
Oct 26, 2017 58.23 58.26 58.03 58.04 3,810,873 -0.13(-0.22%)
Oct 25, 2017 58.37 58.43 57.95 58.17 2,387,494 -0.04(-0.07%)
Oct 24, 2017 58.23 58.34 58.16 58.21 2,411,864 +0.00(+0.00%)
Oct 23, 2017 58.39 58.44 58.20 58.21 1,725,218 -0.20(-0.34%)
Oct 20, 2017 58.53 58.53 58.38 58.41 1,661,427 -0.14(-0.24%)
Oct 19, 2017 58.46 58.61 58.43 58.55 2,667,695 -0.18(-0.31%)
Oct 18, 2017 58.63 58.74 58.57 58.73 3,965,294 +0.30(+0.51%)
Oct 17, 2017 58.49 58.50 58.33 58.43 1,837,101 -0.26(-0.44%)
Oct 16, 2017 58.76 58.78 58.64 58.69 1,433,449 -0.16(-0.27%)
Oct 13, 2017 58.98 59.02 58.83 58.85 1,558,727 +0.06(+0.10%)
Oct 12, 2017 58.72 58.89 58.65 58.79 1,812,513 -0.08(-0.14%)
Oct 11, 2017 58.72 58.88 58.68 58.87 2,300,373 +0.13(+0.22%)
Oct 10, 2017 58.45 58.75 58.40 58.74 4,428,964 +0.63(+1.08%)
Oct 09, 2017 58.19 58.21 58.08 58.11 1,073,237 -0.03(-0.05%)
Oct 06, 2017 57.96 58.15 57.89 58.14 1,753,823 -0.07(-0.12%)
Oct 05, 2017 58.14 58.26 58.11 58.21 2,616,695 -0.07(-0.12%)
Oct 04, 2017 58.26 58.36 58.24 58.28 2,685,120 -0.11(-0.19%)
Oct 03, 2017 58.28 58.42 58.24 58.39 2,771,439 +0.23(+0.40%)
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.