Europe ETF FTSE Vanguard (NY: VGK )

67.85 USD -1.18 (-1.71%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 48.58 48.60 48.32 48.32 42,800 -0.68(-1.39%)
May 27, 2005 48.85 49.00 48.70 49.00 9,900 +0.10(+0.20%)
May 26, 2005 48.85 48.90 48.85 48.90 5,300 +0.15(+0.31%)
May 25, 2005 48.79 48.80 48.60 48.75 29,800 +0.00(+0.00%)
May 24, 2005 48.86 48.88 48.50 48.75 86,800 -0.35(-0.71%)
May 23, 2005 48.80 49.10 48.62 49.10 24,100 +0.40(+0.82%)
May 20, 2005 48.55 48.78 48.37 48.70 15,600 -0.14(-0.29%)
May 19, 2005 48.65 48.84 48.65 48.84 3,100 -0.06(-0.12%)
May 18, 2005 48.34 48.90 48.34 48.90 31,100 +0.71(+1.47%)
May 17, 2005 47.89 48.19 47.88 48.19 10,400 +0.21(+0.44%)
May 16, 2005 47.75 48.14 47.70 47.98 3,100 +0.14(+0.29%)
May 13, 2005 47.95 48.00 47.72 47.84 8,600 -0.16(-0.33%)
May 12, 2005 48.45 48.46 47.86 48.00 35,700 -0.58(-1.19%)
May 11, 2005 48.45 48.58 48.45 48.58 21,600 +0.33(+0.68%)
May 10, 2005 48.58 48.70 48.25 48.25 7,100 -0.85(-1.73%)
May 09, 2005 48.85 49.10 48.75 49.10 52,700 +0.38(+0.78%)
May 06, 2005 49.00 49.09 48.72 48.72 6,500 -0.37(-0.75%)
May 05, 2005 49.32 49.34 49.00 49.09 88,900 -0.20(-0.41%)
May 04, 2005 48.74 49.29 48.73 49.29 63,900 +0.79(+1.63%)
May 03, 2005 48.35 48.60 48.31 48.50 156,700 +0.30(+0.62%)
May 02, 2005 48.19 48.25 48.05 48.20 23,700 +0.01(+0.02%)
Apr 29, 2005 48.20 48.20 47.89 48.19 12,600 +0.51(+1.07%)
Apr 28, 2005 48.00 48.00 47.68 47.68 8,900 -0.72(-1.49%)
Apr 27, 2005 48.20 48.44 48.10 48.40 6,800 -0.25(-0.51%)
Apr 26, 2005 48.80 48.90 48.65 48.65 22,400 -0.49(-1.00%)
Apr 25, 2005 49.03 49.14 48.75 49.14 5,800 +0.39(+0.80%)
Apr 22, 2005 49.15 49.20 48.75 48.75 60,600 -0.40(-0.81%)
Apr 21, 2005 49.99 49.99 48.72 49.15 15,100 +0.70(+1.44%)
Apr 20, 2005 48.74 48.90 48.44 48.45 13,700 -0.70(-1.42%)
Apr 19, 2005 48.90 49.15 48.90 49.15 20,900 +0.46(+0.94%)
Apr 18, 2005 48.45 48.69 48.45 48.69 15,300 +0.01(+0.02%)
Apr 15, 2005 49.05 49.30 48.50 48.68 61,600 -0.32(-0.65%)
Apr 14, 2005 49.39 49.40 49.00 49.00 61,600 -0.35(-0.71%)
Apr 13, 2005 49.75 49.90 49.35 49.35 123,200 -0.84(-1.67%)
Apr 12, 2005 49.64 50.19 49.50 50.19 21,400 +0.01(+0.02%)
Apr 11, 2005 50.00 50.20 49.75 50.18 59,200 +0.53(+1.07%)
Apr 08, 2005 49.65 49.90 49.50 49.65 79,800 -0.05(-0.10%)
Apr 07, 2005 49.68 49.95 49.60 49.70 58,500 +0.19(+0.38%)
Apr 06, 2005 49.36 49.56 49.10 49.51 87,600 +0.39(+0.79%)
Apr 05, 2005 49.20 49.27 49.07 49.12 18,600 +0.07(+0.14%)
Apr 04, 2005 48.70 49.05 48.50 49.05 6,800 +0.15(+0.31%)
Apr 01, 2005 49.60 49.65 48.81 48.90 54,600 -0.35(-0.71%)
Mar 31, 2005 49.55 49.55 49.20 49.25 12,600 -0.23(-0.46%)
Mar 30, 2005 48.95 49.48 48.95 49.48 12,700 +0.33(+0.67%)
Mar 29, 2005 49.15 49.25 49.05 49.15 3,000 -0.00(-0.00%)
Mar 28, 2005 49.00 49.25 49.00 49.15 121,100 -0.10(-0.20%)
Mar 24, 2005 49.05 49.43 49.05 49.25 18,300 +0.20(+0.41%)
Mar 23, 2005 48.80 49.05 48.80 49.05 7,300 -0.33(-0.67%)
Mar 22, 2005 49.78 50.00 49.20 49.38 25,100 -0.47(-0.94%)
Mar 21, 2005 50.05 50.05 49.60 49.85 20,100 -0.35(-0.70%)
Mar 18, 2005 50.42 50.42 50.20 50.20 9,700 -0.30(-0.59%)
Mar 17, 2005 50.50 50.60 50.45 50.50 12,500 +0.00(+0.00%)
Mar 16, 2005 50.90 50.90 50.50 50.50 9,700 -0.20(-0.39%)
Mar 15, 2005 50.95 50.95 50.70 50.70 34,900 -0.15(-0.29%)
Mar 14, 2005 50.75 50.85 50.65 50.85 26,600 -0.05(-0.10%)
Mar 11, 2005 51.10 51.25 50.90 50.90 25,200 +0.00(+0.00%)
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.