Europe ETF FTSE Vanguard (NY: VGK )

65.91 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 62.77 62.78 62.32 62.48 4,326,645 +0.04(+0.06%)
Jan 30, 2018 62.76 62.82 62.40 62.44 6,257,832 -0.42(-0.67%)
Jan 29, 2018 62.98 63.01 62.69 62.86 4,139,845 -0.63(-0.99%)
Jan 26, 2018 63.32 63.51 63.25 63.49 4,116,481 +0.55(+0.87%)
Jan 25, 2018 63.54 63.60 62.80 62.94 6,613,166 -0.26(-0.41%)
Jan 24, 2018 63.42 63.49 62.98 63.20 5,111,459 +0.22(+0.35%)
Jan 23, 2018 62.88 63.03 62.80 62.98 4,977,270 +0.14(+0.22%)
Jan 22, 2018 62.57 62.89 62.53 62.84 4,526,927 +0.40(+0.64%)
Jan 19, 2018 62.41 62.47 62.19 62.44 4,096,623 +0.31(+0.50%)
Jan 18, 2018 62.02 62.19 61.89 62.13 4,377,992 +0.08(+0.13%)
Jan 17, 2018 61.92 62.30 61.73 62.05 4,501,654 +0.26(+0.42%)
Jan 16, 2018 61.96 62.05 61.74 61.79 5,918,050 +0.02(+0.03%)
Jan 12, 2018 61.77 61.77 61.77 0 +0.78(+1.28%)
Jan 11, 2018 60.74 61.01 60.73 60.99 3,350,323 +0.43(+0.71%)
Jan 10, 2018 60.51 60.56 5,009,211 -0.23(-0.38%)
Jan 09, 2018 60.68 60.80 60.51 60.79 5,295,539 +0.10(+0.16%)
Jan 08, 2018 60.70 60.71 60.60 60.69 3,492,067 -0.17(-0.28%)
Jan 05, 2018 60.67 60.89 60.58 60.86 4,861,090 +0.41(+0.68%)
Jan 04, 2018 60.33 60.55 60.32 60.45 4,297,052 +0.70(+1.17%)
Jan 03, 2018 59.57 59.81 59.53 59.75 3,227,641 +0.21(+0.35%)
Jan 02, 2018 59.34 59.57 59.22 59.54 3,203,054 +0.39(+0.66%)
Dec 29, 2017 59.15 59.15 59.15 0 +0.03(+0.05%)
Dec 28, 2017 59.20 59.25 59.05 59.12 3,282,972 +0.14(+0.24%)
Dec 27, 2017 58.91 59.04 58.87 58.98 1,678,734 +0.20(+0.34%)
Dec 26, 2017 58.70 58.92 58.70 58.78 1,000,751 -0.03(-0.05%)
Dec 22, 2017 58.66 58.81 58.59 58.81 2,485,282 +0.06(+0.10%)
Dec 21, 2017 58.55 58.89 58.54 58.75 2,365,026 +0.27(+0.46%)
Dec 20, 2017 58.69 58.71 58.46 58.48 2,626,333 -0.20(-0.34%)
Dec 19, 2017 58.79 58.79 58.50 58.68 2,782,876 -0.35(-0.59%)
Dec 18, 2017 58.97 59.17 58.96 59.03 3,487,345 +0.76(+1.30%)
Dec 15, 2017 58.23 58.35 58.06 58.27 4,335,431 -0.04(-0.07%)
Dec 14, 2017 58.66 58.72 58.30 58.31 2,632,046 -0.29(-0.49%)
Dec 13, 2017 58.58 58.74 58.45 58.60 3,115,455 +0.08(+0.14%)
Dec 12, 2017 58.40 58.54 58.35 58.52 2,284,966 +0.05(+0.09%)
Dec 11, 2017 58.46 58.55 58.41 58.47 2,092,769 +0.05(+0.09%)
Dec 08, 2017 58.42 58.47 58.21 58.42 1,907,977 +0.34(+0.59%)
Dec 07, 2017 57.94 58.24 57.91 58.08 7,056,753 +0.16(+0.28%)
Dec 06, 2017 57.88 58.06 57.85 57.92 1,947,670 -0.13(-0.22%)
Dec 05, 2017 58.15 58.30 57.99 58.05 3,973,425 -0.21(-0.36%)
Dec 04, 2017 58.56 58.60 58.25 58.26 3,545,538 -0.07(-0.12%)
Dec 01, 2017 58.32 58.49 58.20 58.33 5,063,125 -0.24(-0.41%)
Nov 30, 2017 58.70 58.84 58.50 58.57 13,176,284 +0.13(+0.22%)
Nov 29, 2017 58.75 58.85 58.36 58.44 3,115,463 -0.21(-0.36%)
Nov 28, 2017 58.52 58.71 58.41 58.65 2,904,428 +0.36(+0.62%)
Nov 27, 2017 58.64 58.66 58.29 58.29 2,082,725 -0.41(-0.70%)
Nov 24, 2017 58.70 58.77 58.63 58.70 1,331,459 +0.53(+0.91%)
Nov 22, 2017 58.31 58.35 57.98 58.17 1,997,268 +0.19(+0.33%)
Nov 21, 2017 57.95 58.07 57.90 57.98 1,866,544 +0.36(+0.62%)
Nov 20, 2017 57.74 57.81 57.60 57.62 1,821,774 +0.09(+0.16%)
Nov 17, 2017 57.55 57.62 57.42 57.53 1,729,520 -0.18(-0.31%)
Nov 16, 2017 57.66 57.74 57.58 57.71 1,967,467 +0.44(+0.77%)
Nov 15, 2017 57.20 57.40 57.12 57.27 2,075,063 -0.30(-0.52%)
Nov 14, 2017 57.40 57.59 57.27 57.57 2,665,920 +0.20(+0.35%)
Nov 13, 2017 57.05 57.40 57.01 57.37 2,510,481 -0.31(-0.54%)
Nov 10, 2017 57.69 57.77 57.59 57.68 1,618,693 -0.10(-0.17%)
Nov 09, 2017 57.69 57.81 57.49 57.78 3,052,282 -0.42(-0.72%)
Nov 08, 2017 58.08 58.26 58.01 58.20 5,415,042 +0.03(+0.05%)
Nov 07, 2017 58.37 58.42 58.02 58.17 2,546,162 -0.50(-0.85%)
Nov 06, 2017 58.43 58.69 58.40 58.67 2,145,520 +0.09(+0.15%)
Nov 03, 2017 58.61 58.62 58.37 58.58 4,025,495 -0.11(-0.19%)
Nov 02, 2017 58.45 58.69 58.45 58.69 2,000,956 +0.15(+0.26%)
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.