Europe ETF FTSE Vanguard (NY: VGK )

52.86 +0.04 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 51.77 52.01 51.62 51.87 3,440,498 -0.06(-0.12%)
Jan 30, 2019 51.62 52.10 51.47 51.93 3,685,640 +0.47(+0.91%)
Jan 29, 2019 51.58 51.69 51.41 51.46 4,069,033 +0.26(+0.51%)
Jan 28, 2019 51.07 51.25 50.98 51.20 4,264,069 -0.24(-0.47%)
Jan 25, 2019 51.35 51.54 51.32 51.44 4,049,000 +0.55(+1.08%)
Jan 24, 2019 50.89 51.06 50.71 50.89 4,358,160 -0.07(-0.14%)
Jan 23, 2019 51.07 51.15 50.75 50.96 4,243,839 +0.39(+0.77%)
Jan 22, 2019 50.77 50.90 50.51 50.57 6,274,590 -0.67(-1.31%)
Jan 18, 2019 51.21 51.30 51.03 51.24 6,185,000 +0.60(+1.18%)
Jan 17, 2019 50.20 50.76 50.20 50.64 4,774,605 +0.21(+0.42%)
Jan 16, 2019 50.33 50.49 50.32 50.43 3,542,295 +0.09(+0.18%)
Jan 15, 2019 50.15 50.40 49.98 50.34 6,426,279 +0.06(+0.12%)
Jan 14, 2019 50.10 50.41 50.06 50.28 5,019,968 -0.25(-0.49%)
Jan 11, 2019 50.51 50.65 50.35 50.53 6,960,600 -0.21(-0.41%)
Jan 10, 2019 50.48 50.78 50.41 50.74 4,076,436 +0.06(+0.12%)
Jan 09, 2019 50.56 50.74 50.40 50.68 4,154,631 +0.63(+1.26%)
Jan 08, 2019 50.12 50.19 49.87 50.05 4,972,984 +0.40(+0.81%)
Jan 07, 2019 49.49 49.80 49.36 49.65 5,431,364 +0.22(+0.45%)
Jan 04, 2019 48.68 49.53 48.67 49.43 5,387,600 +1.44(+3.00%)
Jan 03, 2019 48.19 48.24 47.90 47.99 5,106,144 -0.36(-0.74%)
Jan 02, 2019 47.97 48.38 47.85 48.35 5,273,540 -0.27(-0.56%)
Dec 31, 2018 48.73 48.76 48.41 48.62 10,719,100 +0.22(+0.45%)
Dec 28, 2018 48.53 48.62 48.25 48.40 10,742,900 +0.46(+0.96%)
Dec 27, 2018 47.34 47.99 46.96 47.94 13,086,857 -0.22(-0.46%)
Dec 26, 2018 47.12 48.16 46.80 48.16 10,756,579 +1.17(+2.49%)
Dec 24, 2018 47.43 47.84 46.95 46.99 5,545,400 -0.88(-1.84%)
Dec 21, 2018 48.45 48.70 47.82 47.87 12,444,300 -0.58(-1.20%)
Dec 20, 2018 48.88 48.97 48.40 48.45 14,880,602 -0.22(-0.45%)
Dec 19, 2018 49.38 49.64 48.51 48.67 9,526,457 -0.34(-0.69%)
Dec 18, 2018 49.26 49.39 48.90 49.01 9,011,395 +0.03(+0.06%)
Dec 17, 2018 49.38 49.40 48.79 48.98 9,404,501 -0.47(-0.95%)
Dec 14, 2018 49.61 49.80 49.44 49.45 5,669,800 -0.75(-1.49%)
Dec 13, 2018 50.31 50.46 50.12 50.20 5,918,610 -0.12(-0.24%)
Dec 12, 2018 50.16 50.58 50.16 50.32 6,638,953 +0.91(+1.84%)
Dec 11, 2018 49.79 49.82 49.13 49.41 10,282,215 +0.18(+0.37%)
Dec 10, 2018 49.45 49.56 48.77 49.23 7,475,880 -0.43(-0.87%)
Dec 07, 2018 50.21 50.44 49.54 49.66 7,912,900 -0.49(-0.98%)
Dec 06, 2018 49.80 50.22 49.29 50.15 7,562,128 -0.63(-1.24%)
Dec 04, 2018 51.87 51.94 50.73 50.78 6,780,000 -1.26(-2.42%)
Dec 03, 2018 52.13 52.16 51.83 52.04 5,729,056 +0.61(+1.19%)
Nov 30, 2018 51.40 51.48 51.18 51.43 4,151,400 -0.33(-0.64%)
Nov 29, 2018 51.72 51.90 51.35 51.76 4,522,533 -0.25(-0.48%)
Nov 28, 2018 51.30 52.03 51.06 52.01 4,810,275 +0.73(+1.42%)
Nov 27, 2018 51.17 51.31 50.98 51.28 5,137,324 -0.29(-0.56%)
Nov 26, 2018 51.36 51.58 51.35 51.57 4,088,735 +0.82(+1.62%)
Nov 23, 2018 50.62 50.87 50.62 50.75 2,051,900 -0.43(-0.84%)
Nov 21, 2018 51.18 51.18 51.18 0 +0.74(+1.47%)
Nov 20, 2018 50.64 50.90 50.35 50.44 6,884,165 -0.95(-1.85%)
Nov 19, 2018 51.85 51.88 51.26 51.39 4,334,820 -0.46(-0.89%)
Nov 16, 2018 51.52 51.91 51.44 51.85 3,807,900 -0.02(-0.04%)
Nov 15, 2018 51.35 51.97 51.06 51.87 7,707,434 -0.10(-0.19%)
Nov 14, 2018 52.28 52.32 51.65 51.97 5,433,408 +0.12(+0.23%)
Nov 13, 2018 51.71 52.21 51.64 51.85 4,666,009 +0.37(+0.72%)
Nov 12, 2018 52.00 52.02 51.45 51.48 2,820,821 -1.11(-2.11%)
Nov 09, 2018 52.58 52.68 52.33 52.59 5,315,600 -0.24(-0.45%)
Nov 08, 2018 53.24 53.37 52.74 52.83 3,905,323 -0.65(-1.22%)
Nov 07, 2018 53.29 53.48 53.13 53.48 3,442,974 +0.71(+1.35%)
Nov 06, 2018 52.50 52.77 52.46 52.77 2,860,455 +0.11(+0.21%)
Nov 05, 2018 52.68 52.78 52.47 52.66 2,231,924 -0.01(-0.02%)
Nov 02, 2018 52.98 53.13 52.36 52.67 5,970,500 +0.05(+0.10%)
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.