Europe ETF FTSE Vanguard (NY: VGK )

60.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 64.84 65.09 64.78 64.89 3,794,539 +0.16(+0.25%)
May 27, 2021 64.70 64.82 64.50 64.73 5,634,327 +0.20(+0.31%)
May 26, 2021 64.54 64.68 64.43 64.53 4,947,661 -0.19(-0.29%)
May 25, 2021 64.89 64.95 64.60 64.72 6,895,801 +0.03(+0.04%)
May 24, 2021 64.44 64.77 64.36 64.69 3,454,772 +0.41(+0.64%)
May 21, 2021 64.34 64.39 64.05 64.28 4,592,681 +0.04(+0.06%)
May 20, 2021 63.71 64.31 63.65 64.24 5,915,566 +0.98(+1.55%)
May 19, 2021 63.01 63.56 62.72 63.26 8,412,420 -0.70(-1.09%)
May 18, 2021 64.25 64.28 63.94 63.96 4,654,600 +0.06(+0.09%)
May 17, 2021 63.67 63.93 63.61 63.90 7,028,246 -0.03(-0.04%)
May 14, 2021 63.38 63.98 63.34 63.93 6,983,483 +1.16(+1.84%)
May 13, 2021 62.34 62.90 62.32 62.77 11,234,617 +0.51(+0.82%)
May 12, 2021 62.65 63.01 62.13 62.26 10,309,325 -0.71(-1.12%)
May 11, 2021 62.61 63.07 62.55 62.97 8,361,525 -0.73(-1.15%)
May 10, 2021 64.21 64.22 63.64 63.70 4,969,729 -0.49(-0.76%)
May 07, 2021 63.46 64.19 63.39 64.19 4,776,656 +0.96(+1.52%)
May 06, 2021 62.79 63.23 62.57 63.23 5,263,729 +0.47(+0.75%)
May 05, 2021 62.59 62.80 62.36 62.76 7,791,733 +0.89(+1.45%)
May 04, 2021 62.10 62.24 61.50 61.87 6,011,558 -1.05(-1.68%)
May 03, 2021 62.75 62.97 62.62 62.92 3,657,816 +0.80(+1.29%)
Apr 30, 2021 62.67 62.75 61.93 62.12 4,520,765 -0.94(-1.49%)
Apr 29, 2021 63.26 63.26 62.63 63.06 5,035,820 +0.02(+0.03%)
Apr 28, 2021 62.74 63.13 62.66 63.05 2,905,816 +0.20(+0.31%)
Apr 27, 2021 62.66 62.88 62.58 62.85 2,695,702 +0.02(+0.03%)
Apr 26, 2021 62.76 62.88 62.71 62.83 3,065,224 +0.19(+0.30%)
Apr 23, 2021 62.18 62.77 62.18 62.64 2,018,225 +0.61(+0.99%)
Apr 22, 2021 62.32 62.38 61.88 62.03 4,728,534 -0.22(-0.35%)
Apr 21, 2021 61.48 62.26 61.43 62.25 5,134,570 +0.56(+0.92%)
Apr 20, 2021 62.12 62.14 61.51 61.68 5,607,123 -1.10(-1.75%)
Apr 19, 2021 62.87 62.89 62.57 62.78 4,469,694 +0.04(+0.06%)
Apr 16, 2021 62.33 62.74 62.27 62.74 6,017,061 +0.73(+1.18%)
Apr 15, 2021 61.86 62.01 61.78 62.01 2,759,897 +0.54(+0.87%)
Apr 14, 2021 61.49 61.66 61.37 61.47 3,128,308 +0.03(+0.05%)
Apr 13, 2021 61.14 61.46 61.11 61.45 5,289,061 +0.38(+0.62%)
Apr 12, 2021 61.13 61.18 60.94 61.07 3,547,728 -0.28(-0.46%)
Apr 09, 2021 61.17 61.38 61.14 61.35 2,381,833 +0.08(+0.12%)
Apr 08, 2021 61.15 61.36 61.00 61.28 2,314,904 +0.42(+0.70%)
Apr 07, 2021 60.82 61.00 60.71 60.85 3,059,578 +0.13(+0.22%)
Apr 06, 2021 60.63 60.76 60.53 60.72 3,839,105 -0.56(-0.91%)
Apr 05, 2021 60.82 61.33 60.65 61.28 6,792,376 +1.04(+1.72%)
Apr 01, 2021 59.75 60.33 59.71 60.24 3,810,975 +0.95(+1.60%)
Mar 31, 2021 59.41 59.57 59.23 59.29 3,561,126 -0.09(-0.16%)
Mar 30, 2021 59.17 59.43 59.11 59.38 2,512,811 +0.06(+0.10%)
Mar 29, 2021 59.22 59.41 59.06 59.33 2,107,537 -0.23(-0.38%)
Mar 26, 2021 58.99 59.55 58.98 59.55 2,789,324 +0.78(+1.33%)
Mar 25, 2021 58.28 58.80 58.14 58.77 4,798,200 +0.30(+0.52%)
Mar 24, 2021 58.59 58.87 58.44 58.47 2,537,379 -0.10(-0.18%)
Mar 23, 2021 59.09 59.14 58.53 58.58 2,436,376 -0.87(-1.46%)
Mar 22, 2021 59.27 59.57 59.23 59.44 2,674,070 +0.21(+0.35%)
Mar 19, 2021 59.06 59.34 58.79 59.23 3,912,962 +0.04(+0.06%)
Mar 18, 2021 59.52 59.89 59.16 59.20 3,097,691 -0.74(-1.24%)
Mar 17, 2021 59.37 60.01 59.28 59.94 3,611,778 +0.31(+0.52%)
Mar 16, 2021 59.67 59.72 59.53 59.63 6,318,121 +0.07(+0.13%)
Mar 15, 2021 59.43 59.55 59.02 59.55 2,597,362 -0.08(-0.14%)
Mar 12, 2021 59.12 59.65 59.06 59.64 3,655,783 -0.04(-0.06%)
Mar 11, 2021 59.45 59.71 59.29 59.67 2,783,883 +0.54(+0.92%)
Mar 10, 2021 59.08 59.18 58.80 59.13 4,188,146 +0.39(+0.67%)
Mar 09, 2021 58.63 58.87 58.58 58.74 3,902,809 +0.90(+1.56%)
Mar 08, 2021 57.74 58.27 57.61 57.84 10,009,296 -0.07(-0.13%)
Mar 05, 2021 57.92 57.95 57.06 57.91 5,327,980 +0.40(+0.70%)
Mar 04, 2021 58.22 58.46 57.20 57.51 7,658,232 -0.68(-1.18%)
Mar 03, 2021 58.36 58.64 58.06 58.19 5,377,979 -0.39(-0.67%)
Mar 02, 2021 58.53 58.75 58.40 58.59 3,125,279 +0.20(+0.34%)
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.