Europe ETF FTSE Vanguard (NY: VGK )

67.51 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 56.22 56.08 55.64 55.75 122,100 -0.47(-0.84%)
Feb 27, 2006 56.15 56.27 56.06 56.22 66,100 +0.09(+0.16%)
Feb 24, 2006 56.30 56.32 56.10 56.13 122,000 -0.07(-0.12%)
Feb 23, 2006 56.40 56.41 56.10 56.20 46,300 -0.18(-0.32%)
Feb 22, 2006 56.05 56.38 55.94 56.38 129,700 +0.39(+0.70%)
Feb 21, 2006 56.40 56.45 55.82 55.99 144,700 +0.11(+0.20%)
Feb 17, 2006 55.90 55.90 55.59 55.88 37,300 +0.24(+0.43%)
Feb 16, 2006 55.30 55.64 55.16 55.64 144,100 +0.36(+0.65%)
Feb 15, 2006 55.45 55.49 54.91 55.28 92,400 -0.23(-0.41%)
Feb 14, 2006 55.00 55.51 54.77 55.51 98,600 +0.34(+0.62%)
Feb 13, 2006 55.05 55.30 54.91 55.17 53,500 -0.16(-0.29%)
Feb 10, 2006 55.55 55.64 55.00 55.33 109,100 -0.06(-0.11%)
Feb 09, 2006 55.27 55.74 55.27 55.39 84,000 +0.28(+0.51%)
Feb 08, 2006 54.74 55.11 54.72 55.11 115,000 +0.51(+0.93%)
Feb 07, 2006 55.05 55.06 54.46 54.60 63,200 -0.47(-0.85%)
Feb 06, 2006 55.35 55.35 54.96 55.07 148,500 -0.07(-0.13%)
Feb 03, 2006 55.12 55.42 54.98 55.14 128,900 -0.45(-0.81%)
Feb 02, 2006 55.93 56.13 55.57 55.59 74,400 -0.34(-0.61%)
Feb 01, 2006 55.90 56.25 55.90 55.93 75,100 +0.00(+0.00%)
Jan 31, 2006 55.66 55.97 55.55 55.93 72,100 +0.35(+0.63%)
Jan 30, 2006 55.51 55.67 55.45 55.58 76,200 +0.12(+0.22%)
Jan 27, 2006 55.82 56.02 55.39 55.46 134,500 +0.01(+0.02%)
Jan 26, 2006 55.35 55.58 55.35 55.45 72,200 +0.46(+0.84%)
Jan 25, 2006 55.00 55.16 54.81 54.99 92,900 +0.34(+0.62%)
Jan 24, 2006 54.70 54.80 54.42 54.65 44,100 -0.01(-0.02%)
Jan 23, 2006 54.80 54.80 54.20 54.66 110,500 +0.84(+1.56%)
Jan 20, 2006 54.40 54.50 53.78 53.82 65,700 -0.45(-0.83%)
Jan 19, 2006 54.27 54.60 54.20 54.27 149,700 +0.00(+0.00%)
Jan 18, 2006 54.21 54.42 53.86 54.27 52,100 -0.28(-0.51%)
Jan 17, 2006 54.49 54.66 54.31 54.55 107,200 -0.45(-0.82%)
Jan 13, 2006 54.60 55.02 54.47 55.00 34,700 +0.22(+0.40%)
Jan 12, 2006 54.90 54.95 54.60 54.78 47,700 -0.52(-0.94%)
Jan 11, 2006 54.90 55.46 54.90 55.30 29,800 +0.50(+0.91%)
Jan 10, 2006 54.40 54.86 54.40 54.80 72,200 -0.37(-0.67%)
Jan 09, 2006 55.10 55.27 54.90 55.17 89,000 -0.30(-0.54%)
Jan 06, 2006 55.35 55.62 55.11 55.47 65,100 +0.66(+1.20%)
Jan 05, 2006 54.90 54.94 54.60 54.81 62,100 -0.17(-0.31%)
Jan 04, 2006 54.80 55.04 54.53 54.98 88,100 +0.52(+0.95%)
Jan 03, 2006 53.80 54.57 53.59 54.46 57,300 +1.86(+3.54%)
Dec 30, 2005 52.62 52.76 52.37 52.60 37,200 -0.26(-0.49%)
Dec 29, 2005 53.00 53.13 52.82 52.86 20,800 -0.01(-0.02%)
Dec 28, 2005 53.20 53.22 52.66 52.87 99,000 +0.37(+0.70%)
Dec 27, 2005 52.90 53.06 52.50 52.50 29,300 -1.61(-2.98%)
Dec 23, 2005 54.12 54.26 53.93 54.11 29,900 +0.02(+0.04%)
Dec 22, 2005 54.25 54.28 54.02 54.09 15,200 +0.34(+0.63%)
Dec 21, 2005 54.10 54.15 53.56 53.75 80,900 -0.06(-0.11%)
Dec 20, 2005 54.16 54.16 53.81 53.81 18,600 -0.30(-0.55%)
Dec 19, 2005 54.37 54.43 54.05 54.11 41,400 -0.13(-0.24%)
Dec 16, 2005 54.50 54.50 54.06 54.24 38,500 +0.35(+0.65%)
Dec 15, 2005 54.20 54.20 53.64 53.89 55,500 -0.45(-0.83%)
Dec 14, 2005 54.40 54.46 54.25 54.34 34,500 -0.02(-0.04%)
Dec 13, 2005 53.95 54.50 53.87 54.36 47,300 +0.29(+0.54%)
Dec 12, 2005 53.85 54.10 53.85 54.07 23,700 +0.57(+1.07%)
Dec 09, 2005 53.40 53.68 53.29 53.50 30,000 +0.30(+0.56%)
Dec 08, 2005 53.24 53.70 53.11 53.20 25,000 +0.33(+0.62%)
Dec 07, 2005 53.20 53.27 52.81 52.87 48,100 -0.50(-0.94%)
Dec 06, 2005 53.30 53.64 53.20 53.37 57,000 +0.25(+0.47%)
Dec 05, 2005 53.13 53.25 52.80 53.12 20,500 +0.12(+0.23%)
Dec 02, 2005 52.82 53.00 52.57 53.00 38,700 +0.31(+0.59%)
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.