Europe ETF FTSE Vanguard (NY: VGK )

68.51 USD -0.32 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 48.83 48.90 48.24 48.76 6,915,700 +0.05(+0.10%)
May 28, 2020 48.78 49.26 48.67 48.71 3,821,125 +0.50(+1.04%)
May 27, 2020 48.18 48.27 47.65 48.21 4,173,870 +0.58(+1.22%)
May 26, 2020 47.73 47.92 47.58 47.63 4,610,306 +1.25(+2.70%)
May 22, 2020 46.21 46.42 46.02 46.38 3,351,400 -0.06(-0.13%)
May 21, 2020 46.88 47.01 46.31 46.44 5,407,167 -0.42(-0.90%)
May 20, 2020 46.73 47.06 46.58 46.86 4,976,062 +1.07(+2.34%)
May 19, 2020 46.18 46.38 45.79 45.79 5,113,931 -0.69(-1.48%)
May 18, 2020 45.68 46.62 45.67 46.48 4,858,136 +2.01(+4.52%)
May 15, 2020 44.28 44.60 44.10 44.47 3,811,400 +0.08(+0.18%)
May 14, 2020 43.69 44.44 43.38 44.39 7,469,907 -0.40(-0.89%)
May 13, 2020 45.48 45.51 44.54 44.79 7,634,422 -0.57(-1.26%)
May 12, 2020 46.14 46.20 45.36 45.36 5,095,937 -0.58(-1.26%)
May 11, 2020 45.67 46.06 45.58 45.94 2,658,252 -0.25(-0.54%)
May 08, 2020 45.94 46.21 45.90 46.19 3,816,600 +0.77(+1.70%)
May 07, 2020 45.32 45.63 45.14 45.42 4,129,716 +0.78(+1.75%)
May 06, 2020 45.29 45.33 44.64 44.64 5,120,077 -0.29(-0.65%)
May 05, 2020 45.21 45.41 44.89 44.93 6,153,448 -0.16(-0.35%)
May 04, 2020 44.79 45.09 44.57 45.09 4,769,069 -0.02(-0.04%)
May 01, 2020 45.43 45.60 44.96 45.11 4,479,600 -0.96(-2.08%)
Apr 30, 2020 46.31 46.50 45.83 46.07 5,592,211 -0.86(-1.83%)
Apr 29, 2020 46.58 47.08 46.51 46.93 4,234,876 +1.38(+3.03%)
Apr 28, 2020 46.21 46.23 45.55 45.55 4,794,520 +0.22(+0.49%)
Apr 27, 2020 44.92 45.41 44.88 45.33 3,679,633 +0.59(+1.32%)
Apr 24, 2020 44.51 44.76 44.14 44.74 3,494,100 +0.62(+1.41%)
Apr 23, 2020 44.42 45.09 43.97 44.12 4,963,270 -0.27(-0.61%)
Apr 22, 2020 44.40 44.44 44.16 44.39 3,843,216 +0.70(+1.60%)
Apr 21, 2020 43.88 44.32 43.56 43.69 5,439,279 -0.91(-2.04%)
Apr 20, 2020 44.70 45.35 44.60 44.60 5,881,816 -0.65(-1.44%)
Apr 17, 2020 45.05 45.33 44.68 45.25 4,587,000 +1.48(+3.38%)
Apr 16, 2020 43.98 44.06 43.30 43.77 6,203,760 +0.13(+0.30%)
Apr 15, 2020 43.90 44.03 43.53 43.64 5,627,941 -1.86(-4.09%)
Apr 14, 2020 45.38 45.78 45.29 45.50 5,336,774 +0.76(+1.70%)
Apr 13, 2020 45.12 45.34 44.38 44.74 6,479,237 -0.62(-1.37%)
Apr 09, 2020 44.93 45.51 44.71 45.36 5,998,900 +1.11(+2.51%)
Apr 08, 2020 43.90 44.36 43.55 44.25 4,784,659 +0.66(+1.51%)
Apr 07, 2020 44.69 44.76 43.49 43.59 7,931,075 +0.26(+0.60%)
Apr 06, 2020 42.69 43.48 42.54 43.33 8,061,229 +2.04(+4.94%)
Apr 03, 2020 41.59 41.67 40.96 41.29 5,113,100 -0.88(-2.09%)
Apr 02, 2020 41.39 42.46 41.36 42.17 7,903,785 +0.79(+1.91%)
Apr 01, 2020 42.02 42.40 41.34 41.38 6,718,789 -1.90(-4.39%)
Mar 31, 2020 43.05 43.68 42.74 43.28 7,176,312 -0.02(-0.05%)
Mar 30, 2020 42.44 43.33 42.23 43.30 7,179,972 +0.71(+1.67%)
Mar 27, 2020 42.10 43.35 41.72 42.59 9,933,200 -1.46(-3.31%)
Mar 26, 2020 42.11 44.13 42.10 44.05 7,000,890 +2.06(+4.91%)
Mar 25, 2020 41.08 42.70 40.36 41.99 9,364,514 +1.53(+3.78%)
Mar 24, 2020 39.84 40.71 39.34 40.46 12,409,128 +3.36(+9.06%)
Mar 23, 2020 37.68 38.11 36.93 37.10 10,421,587 -0.44(-1.17%)
Mar 20, 2020 39.11 39.60 37.50 37.54 8,036,600 -0.52(-1.37%)
Mar 19, 2020 37.13 38.84 36.92 38.06 10,569,823 +0.91(+2.45%)
Mar 18, 2020 37.46 38.36 36.29 37.15 11,841,606 -2.96(-7.38%)
Mar 17, 2020 38.64 40.17 38.02 40.11 8,526,241 +1.61(+4.18%)
Mar 16, 2020 37.68 39.97 37.16 38.50 8,679,453 -5.14(-11.78%)
Mar 13, 2020 43.74 43.79 40.78 43.64 8,254,500 +2.56(+6.23%)
Mar 12, 2020 42.76 42.86 40.43 41.08 10,229,306 -5.25(-11.33%)
Mar 11, 2020 47.75 47.91 45.90 46.33 14,095,508 -2.82(-5.74%)
Mar 10, 2020 49.24 49.40 47.41 49.15 15,156,378 +1.68(+3.54%)
Mar 09, 2020 49.25 49.39 47.34 47.47 11,599,470 -4.48(-8.62%)
Mar 06, 2020 51.81 52.28 51.38 51.95 7,244,600 -0.72(-1.37%)
Mar 05, 2020 53.09 53.41 52.48 52.67 8,064,884 -1.84(-3.38%)
Mar 04, 2020 53.77 54.58 53.31 54.51 10,401,277 +1.82(+3.45%)
Mar 03, 2020 53.77 54.30 52.34 52.69 8,903,433 -0.45(-0.85%)
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.