Europe ETF FTSE Vanguard (NY: VGK )

69.03 USD -0.64 (-0.92%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 69.16 69.29 68.71 69.03 4,311,212 -0.64(-0.92%)
Jun 16, 2021 70.33 70.41 69.50 69.67 3,834,003 -0.69(-0.98%)
Jun 15, 2021 70.32 70.38 70.17 70.36 3,540,972 +0.01(+0.01%)
Jun 14, 2021 70.16 70.35 70.09 70.35 2,251,599 +0.18(+0.26%)
Jun 11, 2021 70.08 70.17 69.88 70.17 3,073,097 +0.23(+0.33%)
Jun 10, 2021 69.80 70.07 69.75 69.94 4,575,540 +0.09(+0.13%)
Jun 09, 2021 70.02 70.06 69.82 69.85 8,211,220 -0.12(-0.17%)
Jun 08, 2021 70.06 70.06 69.82 69.97 3,317,739 -0.01(-0.01%)
Jun 07, 2021 69.85 70.00 69.78 69.98 3,067,958 +0.32(+0.46%)
Jun 04, 2021 69.51 69.66 69.40 69.66 2,514,012 +0.57(+0.83%)
Jun 03, 2021 69.10 69.15 68.89 69.09 5,530,188 -0.49(-0.70%)
Jun 02, 2021 69.35 69.64 69.30 69.58 3,680,278 +0.10(+0.14%)
Jun 01, 2021 69.75 69.78 69.40 69.48 5,048,797 +0.53(+0.77%)
May 28, 2021 68.90 69.16 68.83 68.95 3,571,132 +0.17(+0.25%)
May 27, 2021 68.75 68.88 68.54 68.78 5,302,600 +0.21(+0.31%)
May 26, 2021 68.58 68.73 68.46 68.57 4,656,362 -0.20(-0.29%)
May 25, 2021 68.95 69.01 68.64 68.77 6,489,803 +0.03(+0.04%)
May 24, 2021 68.47 68.82 68.39 68.74 3,251,369 +0.44(+0.64%)
May 21, 2021 68.37 68.42 68.06 68.30 4,322,282 +0.04(+0.06%)
May 20, 2021 67.70 68.33 67.63 68.26 5,567,281 +1.04(+1.55%)
May 19, 2021 66.95 67.54 66.64 67.22 7,917,130 -0.74(-1.09%)
May 18, 2021 68.27 68.30 67.94 67.96 4,380,556 +0.06(+0.09%)
May 17, 2021 67.65 67.93 67.59 67.90 6,614,451 -0.03(-0.04%)
May 14, 2021 67.34 67.98 67.30 67.93 6,572,323 +1.23(+1.84%)
May 13, 2021 66.24 66.83 66.22 66.70 10,573,167 +0.54(+0.82%)
May 12, 2021 66.57 66.95 66.02 66.16 9,702,352 -0.75(-1.12%)
May 11, 2021 66.53 67.01 66.46 66.91 7,869,231 -0.78(-1.15%)
May 10, 2021 68.23 68.24 67.62 67.69 4,677,131 -0.52(-0.76%)
May 07, 2021 67.43 68.21 67.36 68.21 4,495,425 +1.02(+1.52%)
May 06, 2021 66.72 67.19 66.48 67.19 4,953,821 +0.50(+0.75%)
May 05, 2021 66.51 66.72 66.26 66.69 7,332,986 +0.95(+1.45%)
May 04, 2021 65.99 66.13 65.35 65.74 5,657,621 -1.12(-1.68%)
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.