Europe ETF FTSE Vanguard (NY: VGK )

66.02 USD +0.46 (+0.70%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 56.40 56.40 56.40 0 -0.61(-1.07%)
Aug 30, 2018 57.09 57.18 56.91 57.01 2,513,155 -0.56(-0.97%)
Aug 29, 2018 57.19 57.58 57.13 57.57 2,554,922 +0.29(+0.51%)
Aug 28, 2018 57.54 57.58 57.26 57.28 2,573,419 -0.08(-0.14%)
Aug 27, 2018 56.99 57.39 56.99 57.36 2,382,512 +0.71(+1.25%)
Aug 24, 2018 56.51 56.72 56.43 56.65 2,232,200 +0.49(+0.87%)
Aug 23, 2018 56.41 56.51 56.12 56.16 2,554,044 -0.38(-0.67%)
Aug 22, 2018 56.59 56.69 56.47 56.54 2,171,020 +0.19(+0.34%)
Aug 21, 2018 56.27 56.53 56.16 56.35 2,886,475 +0.61(+1.09%)
Aug 20, 2018 55.62 55.78 55.61 55.74 2,016,075 +0.41(+0.74%)
Aug 17, 2018 54.89 55.47 54.89 55.33 3,029,400 +0.31(+0.56%)
Aug 16, 2018 54.95 55.25 54.94 55.02 2,814,175 +0.42(+0.77%)
Aug 15, 2018 54.71 54.73 54.26 54.60 6,155,079 -0.94(-1.69%)
Aug 14, 2018 55.68 55.74 55.46 55.54 8,056,671 -0.14(-0.25%)
Aug 13, 2018 55.82 55.94 55.56 55.68 3,484,878 -0.17(-0.30%)
Aug 10, 2018 55.96 56.12 55.72 55.85 3,193,600 -1.28(-2.24%)
Aug 09, 2018 57.36 57.39 57.10 57.13 1,765,013 -0.19(-0.33%)
Aug 08, 2018 57.30 57.41 57.14 57.32 2,260,733 -0.04(-0.07%)
Aug 07, 2018 57.51 57.55 57.32 57.36 2,386,462 +0.41(+0.72%)
Aug 06, 2018 56.86 57.06 56.74 56.95 2,946,307 -0.31(-0.54%)
Aug 03, 2018 57.02 57.27 56.96 57.26 1,820,500 +0.12(+0.21%)
Aug 02, 2018 56.95 57.17 56.82 57.14 2,671,026 -0.50(-0.87%)
Aug 01, 2018 57.80 57.93 57.52 57.64 6,758,597 -0.40(-0.69%)
Jul 31, 2018 58.25 58.33 57.95 58.04 2,798,732 +0.16(+0.28%)
Jul 30, 2018 58.03 58.13 57.86 57.88 1,737,170 +0.17(+0.29%)
Jul 27, 2018 57.85 57.95 57.63 57.71 2,117,300 +0.12(+0.21%)
Jul 26, 2018 57.65 57.76 57.54 57.59 3,125,747 -0.37(-0.64%)
Jul 25, 2018 57.50 58.06 57.23 57.96 3,148,819 +0.44(+0.76%)
Jul 24, 2018 57.61 57.83 57.42 57.52 2,220,489 +0.33(+0.58%)
Jul 23, 2018 57.20 57.27 57.07 57.19 1,415,735 -0.11(-0.19%)
Jul 20, 2018 56.97 57.38 56.96 57.30 1,970,198 +0.33(+0.58%)
Jul 19, 2018 56.82 57.08 56.74 56.97 7,418,063 -0.16(-0.28%)
Jul 18, 2018 57.07 57.26 56.99 57.13 2,119,659 +0.05(+0.09%)
Jul 17, 2018 56.87 57.20 56.83 57.08 2,784,783 -0.05(-0.09%)
Jul 16, 2018 57.08 57.19 56.97 57.13 1,947,287 +0.05(+0.09%)
Jul 13, 2018 56.91 57.09 56.78 57.08 2,586,831 +0.09(+0.16%)
Jul 12, 2018 56.82 57.05 56.72 56.99 1,959,831 +0.54(+0.96%)
Jul 11, 2018 56.32 56.45 3,530,413 -1.07(-1.86%)
Jul 10, 2018 57.41 57.56 57.37 57.52 2,414,682 +0.16(+0.28%)
Jul 09, 2018 57.37 57.38 57.17 57.36 3,021,543 +0.38(+0.67%)
Jul 06, 2018 56.75 57.05 56.68 56.98 2,762,869 +0.29(+0.51%)
Jul 05, 2018 56.63 56.73 56.49 56.69 3,370,552 +0.75(+1.34%)
Jul 03, 2018 55.94 55.94 55.94 0 +0.26(+0.47%)
Jul 02, 2018 55.42 55.76 55.39 55.68 3,084,446 -0.45(-0.80%)
Jun 29, 2018 56.20 56.47 56.02 56.13 3,859,465 +0.59(+1.06%)
Jun 28, 2018 55.28 55.60 55.18 55.54 4,834,071 +0.11(+0.20%)
Jun 27, 2018 56.03 56.25 55.41 55.43 5,671,278 -0.48(-0.86%)
Jun 26, 2018 56.00 56.05 55.75 55.91 3,817,038 -0.05(-0.09%)
Jun 25, 2018 56.33 56.42 55.85 55.96 5,923,264 -0.82(-1.44%)
Jun 22, 2018 56.82 57.01 56.57 56.78 3,961,238 -0.35(-0.61%)
Jun 21, 2018 57.39 57.42 57.06 57.13 3,534,189 -0.49(-0.85%)
Jun 20, 2018 57.79 57.82 57.51 57.62 2,322,508 +0.01(+0.02%)
Jun 19, 2018 57.27 57.63 57.17 57.61 4,959,305 -0.48(-0.83%)
Jun 18, 2018 57.80 58.12 57.74 58.09 3,167,084 -0.50(-0.85%)
Jun 15, 2018 59.03 58.38 58.59 1,962,461 -0.44(-0.75%)
Jun 14, 2018 59.06 59.35 58.99 59.03 2,661,413 -0.05(-0.08%)
Jun 13, 2018 59.19 59.24 58.85 59.08 4,490,944 +0.14(+0.24%)
Jun 12, 2018 59.23 59.28 58.88 58.94 4,821,272 -0.36(-0.61%)
Jun 11, 2018 59.02 59.41 58.97 59.30 3,284,632 +0.58(+0.99%)
Jun 08, 2018 58.67 58.82 58.45 58.72 3,514,004 +0.07(+0.12%)
Jun 07, 2018 59.11 59.15 58.56 58.65 3,909,228 -0.38(-0.64%)
Jun 06, 2018 59.13 59.03 13,097,611 +0.56(+0.96%)
Jun 05, 2018 58.63 58.70 58.32 58.47 4,847,604 -0.11(-0.19%)
Jun 04, 2018 58.85 58.90 58.53 58.58 2,455,698 +0.13(+0.22%)
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.