Europe ETF FTSE Vanguard (NY: VGK )

54.26 -0.75 (-1.36%)
Official Closing Price Updated: 8:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 62.97 64.00 62.84 63.11 234,500 -0.09(-0.14%)
Sep 28, 2006 63.25 63.25 62.87 63.20 75,700 +0.20(+0.32%)
Sep 27, 2006 62.95 63.00 62.76 63.00 103,400 +0.15(+0.24%)
Sep 26, 2006 62.50 62.85 62.32 62.85 203,200 +0.33(+0.53%)
Sep 25, 2006 62.45 62.63 61.73 62.52 47,600 +0.18(+0.29%)
Sep 22, 2006 62.80 62.80 62.21 62.34 75,800 -0.23(-0.37%)
Sep 21, 2006 62.80 62.80 62.32 62.57 65,500 +0.27(+0.43%)
Sep 20, 2006 61.90 62.38 61.89 62.30 72,400 +0.87(+1.42%)
Sep 19, 2006 62.00 62.00 61.13 61.43 127,200 -0.59(-0.95%)
Sep 18, 2006 61.84 62.09 61.66 62.02 124,500 +0.32(+0.52%)
Sep 15, 2006 62.10 62.10 61.54 61.70 121,200 -0.33(-0.53%)
Sep 14, 2006 62.05 62.05 61.81 62.03 294,100 +0.10(+0.16%)
Sep 13, 2006 61.80 61.98 61.51 61.93 161,800 +0.07(+0.11%)
Sep 12, 2006 61.45 61.97 61.16 61.86 334,700 +0.90(+1.48%)
Sep 11, 2006 61.05 61.13 60.60 60.96 61,300 -0.19(-0.31%)
Sep 08, 2006 61.10 61.19 60.79 61.15 83,800 +0.00(+0.00%)
Sep 07, 2006 61.24 61.37 60.91 61.15 122,800 -0.69(-1.12%)
Sep 06, 2006 62.20 62.20 61.75 61.84 140,000 -0.88(-1.40%)
Sep 05, 2006 62.80 62.80 62.43 62.72 128,700 +0.01(+0.02%)
Sep 01, 2006 62.63 62.81 62.42 62.71 83,500 +0.30(+0.48%)
Aug 31, 2006 62.76 62.76 62.25 62.41 66,100 -0.14(-0.22%)
Aug 30, 2006 62.83 62.83 62.47 62.55 101,400 +0.18(+0.29%)
Aug 29, 2006 62.13 62.37 61.81 62.37 95,600 +0.37(+0.60%)
Aug 28, 2006 61.80 62.06 61.65 62.00 59,600 +0.49(+0.80%)
Aug 25, 2006 61.55 61.59 61.36 61.51 51,300 -0.01(-0.02%)
Aug 24, 2006 61.73 61.88 61.32 61.52 161,100 -0.03(-0.05%)
Aug 23, 2006 61.93 61.97 61.34 61.55 107,300 -0.16(-0.26%)
Aug 22, 2006 61.70 61.85 61.41 61.71 126,700 -0.33(-0.53%)
Aug 21, 2006 62.07 62.35 61.96 62.04 214,000 -0.06(-0.10%)
Aug 18, 2006 62.05 62.10 61.62 62.10 104,100 +0.18(+0.29%)
Aug 17, 2006 62.20 62.20 61.80 61.92 153,100 -0.22(-0.35%)
Aug 16, 2006 61.99 62.15 61.85 62.14 335,900 +0.54(+0.88%)
Aug 15, 2006 61.33 61.61 61.23 61.60 107,200 +1.33(+2.21%)
Aug 14, 2006 60.50 60.77 60.16 60.27 85,500 +0.08(+0.13%)
Aug 11, 2006 60.03 60.29 59.90 60.19 80,600 -0.31(-0.51%)
Aug 10, 2006 60.39 60.56 60.00 60.50 65,400 -0.22(-0.36%)
Aug 09, 2006 61.15 61.40 60.63 60.72 75,700 +0.45(+0.75%)
Aug 08, 2006 60.65 61.01 60.20 60.27 75,100 -0.39(-0.64%)
Aug 07, 2006 60.72 60.85 60.53 60.66 43,200 -0.23(-0.38%)
Aug 04, 2006 61.42 61.46 60.77 60.89 103,300 +0.24(+0.40%)
Aug 03, 2006 60.25 60.80 60.05 60.65 323,900 -0.08(-0.13%)
Aug 02, 2006 60.65 60.86 60.45 60.73 129,500 +0.60(+1.00%)
Aug 01, 2006 60.32 60.32 59.57 60.13 113,400 -0.32(-0.53%)
Jul 31, 2006 60.45 60.47 60.25 60.45 42,600 -0.16(-0.26%)
Jul 28, 2006 60.00 60.66 59.98 60.61 50,000 +1.15(+1.93%)
Jul 27, 2006 60.40 60.40 59.35 59.46 87,400 +0.17(+0.29%)
Jul 26, 2006 59.00 59.47 58.62 59.29 44,900 +0.39(+0.66%)
Jul 25, 2006 59.04 59.04 58.41 58.90 110,900 -0.02(-0.03%)
Jul 24, 2006 58.24 58.95 58.18 58.92 64,900 +1.00(+1.73%)
Jul 21, 2006 58.27 58.27 57.85 57.92 94,900 -0.02(-0.03%)
Jul 20, 2006 58.58 58.58 57.88 57.94 45,000 -0.34(-0.58%)
Jul 19, 2006 56.59 58.34 56.58 58.28 51,600 +1.78(+3.15%)
Jul 18, 2006 56.75 56.83 55.92 56.50 57,200 -0.12(-0.21%)
Jul 17, 2006 56.25 56.72 56.25 56.62 71,200 -0.78(-1.36%)
Jul 14, 2006 57.75 57.87 57.05 57.40 95,900 -0.36(-0.62%)
Jul 13, 2006 58.25 58.42 57.74 57.76 73,600 -1.15(-1.95%)
Jul 12, 2006 59.50 59.52 58.70 58.91 93,400 -0.91(-1.52%)
Jul 11, 2006 59.50 59.90 59.03 59.82 93,500 +0.12(+0.20%)
Jul 10, 2006 59.70 59.81 59.44 59.70 47,200 +0.17(+0.29%)
Jul 07, 2006 60.00 60.22 59.42 59.53 145,500 -0.36(-0.60%)
Jul 06, 2006 59.50 59.91 59.41 59.89 64,100 +0.77(+1.30%)
Jul 05, 2006 59.40 59.45 58.37 59.12 142,700 -1.09(-1.81%)
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.