Europe ETF FTSE Vanguard (NY: VGK )

52.82 -0.31 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 53.85 53.99 53.07 53.47 4,581,105 -0.32(-0.59%)
Jul 30, 2019 53.91 53.95 53.70 53.79 3,760,507 -0.86(-1.57%)
Jul 29, 2019 54.76 54.80 54.59 54.65 1,660,233 +0.08(+0.15%)
Jul 26, 2019 54.60 54.63 54.49 54.57 2,025,600 +0.21(+0.39%)
Jul 25, 2019 54.83 54.83 54.33 54.36 3,555,137 -0.52(-0.95%)
Jul 24, 2019 54.72 54.91 54.70 54.88 1,730,173 -0.02(-0.04%)
Jul 23, 2019 54.85 54.95 54.75 54.90 1,581,827 +0.33(+0.60%)
Jul 22, 2019 54.58 54.65 54.47 54.57 1,740,419 +0.12(+0.22%)
Jul 19, 2019 54.56 54.63 54.43 54.45 2,356,500 -0.31(-0.57%)
Jul 18, 2019 54.44 54.78 54.35 54.76 2,622,301 +0.24(+0.44%)
Jul 17, 2019 54.80 54.81 54.52 54.52 2,465,080 -0.13(-0.24%)
Jul 16, 2019 54.77 54.87 54.63 54.65 2,266,727 -0.18(-0.33%)
Jul 15, 2019 54.88 54.94 54.78 54.83 1,476,612 +0.08(+0.15%)
Jul 12, 2019 54.70 54.75 54.59 54.75 925,400 +0.02(+0.04%)
Jul 11, 2019 54.89 54.90 54.58 54.73 1,923,558 -0.03(-0.05%)
Jul 10, 2019 54.87 54.98 54.67 54.76 3,289,806 +0.17(+0.31%)
Jul 09, 2019 54.44 54.65 54.40 54.59 1,475,829 -0.23(-0.42%)
Jul 08, 2019 54.88 54.94 54.80 54.82 2,206,450 -0.26(-0.47%)
Jul 05, 2019 55.11 55.14 54.78 55.08 2,486,800 -0.56(-1.01%)
Jul 03, 2019 55.56 55.67 55.54 55.64 3,305,900 +0.43(+0.78%)
Jul 02, 2019 55.17 55.27 55.11 55.21 1,339,620 +0.11(+0.20%)
Jul 01, 2019 55.34 55.39 54.94 55.10 2,056,888 +0.20(+0.36%)
Jun 28, 2019 54.83 55.02 54.76 54.90 3,196,700 +0.37(+0.68%)
Jun 27, 2019 54.60 54.64 54.52 54.53 1,912,822 +0.01(+0.02%)
Jun 26, 2019 54.62 54.68 54.50 54.52 1,748,809 +0.09(+0.17%)
Jun 25, 2019 54.84 54.87 54.42 54.43 9,352,277 -0.41(-0.75%)
Jun 24, 2019 54.87 54.95 54.80 54.84 4,844,356 +0.12(+0.22%)
Jun 21, 2019 54.62 54.87 54.56 54.72 9,036,100 -0.04(-0.07%)
Jun 20, 2019 54.91 54.95 54.60 54.76 2,496,556 +0.50(+0.92%)
Jun 19, 2019 54.06 54.40 54.04 54.26 3,061,774 +0.22(+0.41%)
Jun 18, 2019 53.76 54.09 53.76 54.04 6,722,968 +0.82(+1.54%)
Jun 17, 2019 53.26 53.40 53.18 53.22 6,729,010 -1.02(-1.88%)
Jun 14, 2019 54.30 54.31 54.20 54.24 2,391,500 -0.45(-0.82%)
Jun 13, 2019 54.82 54.84 54.63 54.69 1,515,281 +0.06(+0.11%)
Jun 12, 2019 54.83 54.94 54.63 54.63 1,681,289 -0.36(-0.65%)
Jun 11, 2019 55.09 55.17 54.87 54.99 3,225,686 +0.35(+0.64%)
Jun 10, 2019 54.58 54.77 54.55 54.64 3,946,367 +0.08(+0.15%)
Jun 07, 2019 54.36 54.73 54.36 54.56 2,373,100 +0.71(+1.32%)
Jun 06, 2019 53.78 53.96 53.65 53.85 4,254,750 +0.28(+0.52%)
Jun 05, 2019 53.83 53.83 53.51 53.57 2,156,185 -0.02(-0.04%)
Jun 04, 2019 53.43 53.61 53.27 53.59 3,837,482 +0.67(+1.27%)
Jun 03, 2019 52.68 52.99 52.56 52.92 4,681,829 +0.37(+0.70%)
May 31, 2019 52.33 52.60 52.14 52.55 3,123,000 -0.48(-0.91%)
May 30, 2019 52.89 53.05 52.83 53.03 2,252,040 +0.28(+0.53%)
May 29, 2019 52.67 52.77 52.50 52.75 3,139,459 -0.47(-0.88%)
May 28, 2019 53.75 53.82 53.22 53.22 2,276,007 -0.60(-1.11%)
May 24, 2019 53.72 53.83 53.63 53.82 1,927,300 +0.62(+1.17%)
May 23, 2019 53.13 53.26 52.97 53.20 2,468,749 -0.80(-1.48%)
May 22, 2019 53.77 54.00 53.77 54.00 1,559,425 -0.03(-0.06%)
May 21, 2019 53.93 54.13 53.80 54.03 2,521,874 +0.39(+0.73%)
May 20, 2019 53.58 53.82 53.49 53.64 2,020,498 -0.37(-0.69%)
May 17, 2019 54.02 54.24 53.95 54.01 3,039,400 -0.35(-0.64%)
May 16, 2019 54.08 54.51 54.05 54.36 2,017,376 +0.46(+0.85%)
May 15, 2019 53.25 53.97 53.22 53.90 4,939,713 +0.24(+0.45%)
May 14, 2019 53.46 53.82 53.44 53.66 3,666,749 +0.51(+0.96%)
May 13, 2019 53.41 53.48 53.07 53.15 5,018,241 -1.30(-2.39%)
May 10, 2019 54.02 54.48 53.83 54.45 6,163,600 +0.42(+0.78%)
May 09, 2019 53.75 54.13 53.63 54.03 4,406,145 -0.33(-0.61%)
May 08, 2019 54.26 54.50 54.17 54.36 4,830,943 +0.27(+0.50%)
May 07, 2019 54.54 54.59 53.94 54.09 4,554,511 -1.02(-1.85%)
May 06, 2019 54.44 55.19 54.43 55.11 6,133,503 -0.52(-0.93%)
May 03, 2019 55.34 55.65 55.31 55.63 3,335,700 +0.56(+1.02%)
May 02, 2019 55.34 55.36 55.00 55.07 4,236,286 -0.19(-0.34%)
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.