Europe ETF FTSE Vanguard (NY: VGK )

55.07 +0.18 (+0.33%)
Streaming Delayed Price Updated: 1:03 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2022 54.55 55.02 54.52 54.89 3,459,782 -0.56(-1.01%)
Aug 04, 2022 55.25 55.52 55.12 55.45 4,351,581 +0.42(+0.76%)
Aug 03, 2022 54.95 55.11 54.59 55.03 6,968,982 +0.56(+1.03%)
Aug 02, 2022 54.95 55.08 54.47 54.47 4,301,054 -0.90(-1.63%)
Aug 01, 2022 55.33 55.65 55.11 55.37 2,844,287 -0.09(-0.16%)
Jul 29, 2022 54.87 55.52 54.68 55.46 4,903,438 +0.89(+1.63%)
Jul 28, 2022 54.12 54.66 53.74 54.57 3,912,557 +0.30(+0.55%)
Jul 27, 2022 53.49 54.36 53.29 54.27 4,680,473 +1.28(+2.42%)
Jul 26, 2022 53.30 53.39 52.96 52.99 4,599,038 -0.87(-1.62%)
Jul 25, 2022 53.95 53.99 53.56 53.86 4,666,114 +0.51(+0.96%)
Jul 22, 2022 53.71 54.08 53.13 53.35 4,687,747 -0.24(-0.45%)
Jul 21, 2022 52.88 53.63 52.74 53.59 5,097,134 +0.67(+1.27%)
Jul 20, 2022 53.27 53.42 52.64 52.92 6,673,926 -0.63(-1.18%)
Jul 19, 2022 53.01 53.61 52.99 53.55 8,370,527 +1.69(+3.26%)
Jul 18, 2022 52.37 52.60 51.76 51.86 8,228,817 +0.31(+0.60%)
Jul 15, 2022 51.02 51.61 50.79 51.55 9,178,660 +0.97(+1.92%)
Jul 14, 2022 50.12 50.62 49.75 50.58 5,075,286 -0.85(-1.65%)
Jul 13, 2022 50.75 51.66 50.71 51.43 5,849,571 +0.02(+0.04%)
Jul 12, 2022 51.34 51.91 51.30 51.41 5,558,440 -0.03(-0.06%)
Jul 11, 2022 51.67 51.86 51.39 51.44 4,006,196 -0.85(-1.63%)
Jul 08, 2022 52.10 52.49 51.84 52.29 2,837,786 +0.04(+0.08%)
Jul 07, 2022 51.84 52.25 51.82 52.25 4,221,685 +0.80(+1.55%)
Jul 06, 2022 51.22 51.56 50.96 51.45 8,369,546 +0.11(+0.21%)
Jul 05, 2022 50.80 51.36 50.51 51.34 9,499,325 -1.52(-2.88%)
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.