Europe ETF FTSE Vanguard (NY: VGK )

67.76 USD -0.81 (-1.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 48.73 48.76 48.41 48.62 10,719,100 +0.22(+0.45%)
Dec 28, 2018 48.53 48.62 48.25 48.40 10,742,900 +0.46(+0.96%)
Dec 27, 2018 47.34 47.99 46.96 47.94 13,086,857 -0.22(-0.46%)
Dec 26, 2018 47.12 48.16 46.80 48.16 10,756,579 +1.17(+2.49%)
Dec 24, 2018 47.43 47.84 46.95 46.99 5,545,400 -0.88(-1.84%)
Dec 21, 2018 48.45 48.70 47.82 47.87 12,444,300 -0.58(-1.20%)
Dec 20, 2018 48.88 48.97 48.40 48.45 14,880,602 -0.22(-0.45%)
Dec 19, 2018 49.38 49.64 48.51 48.67 9,526,457 -0.34(-0.69%)
Dec 18, 2018 49.26 49.39 48.90 49.01 9,011,395 +0.03(+0.06%)
Dec 17, 2018 49.38 49.40 48.79 48.98 9,404,501 -0.47(-0.95%)
Dec 14, 2018 49.61 49.80 49.44 49.45 5,669,800 -0.75(-1.49%)
Dec 13, 2018 50.31 50.46 50.12 50.20 5,918,610 -0.12(-0.24%)
Dec 12, 2018 50.16 50.58 50.16 50.32 6,638,953 +0.91(+1.84%)
Dec 11, 2018 49.79 49.82 49.13 49.41 10,282,215 +0.18(+0.37%)
Dec 10, 2018 49.45 49.56 48.77 49.23 7,475,880 -0.43(-0.87%)
Dec 07, 2018 50.21 50.44 49.54 49.66 7,912,900 -0.49(-0.98%)
Dec 06, 2018 49.80 50.22 49.29 50.15 7,562,128 -0.63(-1.24%)
Dec 04, 2018 51.87 51.94 50.72 50.78 6,780,000 -1.26(-2.42%)
Dec 03, 2018 52.13 52.16 51.83 52.04 5,729,056 +0.61(+1.19%)
Nov 30, 2018 51.40 51.48 51.18 51.43 4,151,400 -0.33(-0.64%)
Nov 29, 2018 51.72 51.90 51.35 51.76 4,522,533 -0.25(-0.48%)
Nov 28, 2018 51.30 52.03 51.06 52.01 4,810,275 +0.73(+1.42%)
Nov 27, 2018 51.17 51.31 50.98 51.28 5,137,324 -0.29(-0.56%)
Nov 26, 2018 51.36 51.58 51.35 51.57 4,088,735 +0.82(+1.62%)
Nov 23, 2018 50.62 50.87 50.62 50.75 2,051,900 -0.43(-0.84%)
Nov 21, 2018 51.18 51.18 51.18 0 +0.74(+1.47%)
Nov 20, 2018 50.64 50.90 50.35 50.44 6,884,165 -0.95(-1.85%)
Nov 19, 2018 51.85 51.88 51.26 51.39 4,334,820 -0.46(-0.89%)
Nov 16, 2018 51.52 51.91 51.44 51.85 3,807,900 -0.02(-0.04%)
Nov 15, 2018 51.35 51.97 51.06 51.87 7,707,434 -0.10(-0.19%)
Nov 14, 2018 52.28 52.32 51.65 51.97 5,433,408 +0.12(+0.23%)
Nov 13, 2018 51.71 52.21 51.64 51.85 4,666,009 +0.37(+0.72%)
Nov 12, 2018 52.00 52.02 51.45 51.48 2,820,821 -1.11(-2.11%)
Nov 09, 2018 52.58 52.68 52.33 52.59 5,315,600 -0.24(-0.45%)
Nov 08, 2018 53.24 53.37 52.74 52.83 3,905,323 -0.65(-1.22%)
Nov 07, 2018 53.29 53.48 53.13 53.48 3,442,974 +0.71(+1.35%)
Nov 06, 2018 52.50 52.77 52.46 52.77 2,860,455 +0.11(+0.21%)
Nov 05, 2018 52.68 52.78 52.47 52.66 2,231,924 -0.01(-0.02%)
Nov 02, 2018 52.98 53.13 52.36 52.67 5,970,500 +0.05(+0.10%)
Nov 01, 2018 52.45 52.93 52.23 52.62 5,906,946 +0.84(+1.62%)
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%)
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.