Europe ETF FTSE Vanguard (NY: VGK )

68.63 USD -0.24 (-0.35%)
Streaming Delayed Price Updated: 1:01 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 59.10 59.52 58.95 59.23 58,100 +0.21(+0.36%)
May 30, 2006 59.55 59.55 58.95 59.02 107,300 -0.75(-1.25%)
May 26, 2006 59.50 59.77 59.10 59.77 107,900 +0.49(+0.83%)
May 25, 2006 58.55 59.29 58.40 59.28 119,600 +1.08(+1.86%)
May 24, 2006 58.31 58.34 57.42 58.20 127,400 -0.56(-0.95%)
May 23, 2006 57.75 59.44 57.75 58.76 225,600 +0.88(+1.52%)
May 22, 2006 58.10 58.10 57.16 57.88 84,800 -1.20(-2.03%)
May 19, 2006 58.52 59.08 58.36 59.08 89,400 +0.22(+0.37%)
May 18, 2006 59.17 59.51 58.70 58.86 83,400 -0.02(-0.03%)
May 17, 2006 60.60 60.63 58.66 58.88 147,600 -2.26(-3.70%)
May 16, 2006 61.35 61.35 60.68 61.14 60,600 +0.43(+0.71%)
May 15, 2006 60.93 61.14 60.40 60.71 204,000 -1.11(-1.80%)
May 12, 2006 62.60 62.67 61.60 61.82 96,300 -0.95(-1.51%)
May 11, 2006 63.27 63.27 62.72 62.77 113,000 -0.53(-0.84%)
May 10, 2006 63.15 63.34 63.01 63.30 56,200 +0.02(+0.03%)
May 09, 2006 63.00 63.31 62.77 63.28 80,700 +0.35(+0.56%)
May 08, 2006 63.25 63.25 62.75 62.93 126,500 -0.05(-0.08%)
May 05, 2006 62.34 63.02 62.30 62.98 114,200 +1.27(+2.06%)
May 04, 2006 61.27 61.74 61.27 61.71 278,200 +0.45(+0.73%)
May 03, 2006 61.55 61.55 61.05 61.26 78,900 -0.52(-0.84%)
May 02, 2006 61.68 61.78 61.56 61.78 39,600 +0.92(+1.51%)
May 01, 2006 61.34 61.50 60.73 60.86 304,700 -0.13(-0.21%)
Apr 28, 2006 60.80 61.12 60.71 60.99 25,700 +0.22(+0.36%)
Apr 27, 2006 60.06 60.87 60.00 60.77 93,600 +0.28(+0.46%)
Apr 26, 2006 60.37 60.73 60.37 60.49 208,900 +0.12(+0.20%)
Apr 25, 2006 60.75 60.75 60.15 60.37 45,100 -0.19(-0.31%)
Apr 24, 2006 60.45 60.56 60.11 60.56 90,900 +0.39(+0.65%)
Apr 21, 2006 60.30 60.39 60.13 60.17 27,900 +0.27(+0.45%)
Apr 20, 2006 59.90 60.00 59.79 59.90 62,100 -0.10(-0.17%)
Apr 19, 2006 59.38 60.00 59.22 60.00 88,300 +0.65(+1.10%)
Apr 18, 2006 58.83 59.35 58.56 59.35 101,400 +0.84(+1.44%)
Apr 17, 2006 58.70 58.75 58.43 58.51 270,600 +0.59(+1.02%)
Apr 13, 2006 57.73 58.00 57.80 57.92 51,000 +0.19(+0.33%)
Apr 12, 2006 57.92 57.92 57.62 57.73 95,500 -0.08(-0.14%)
Apr 11, 2006 58.58 58.60 57.71 57.81 106,100 -0.51(-0.87%)
Apr 10, 2006 58.45 58.58 58.25 58.32 201,700 +0.11(+0.19%)
Apr 07, 2006 58.90 58.94 58.10 58.21 46,200 -0.87(-1.47%)
Apr 06, 2006 59.16 59.18 58.79 59.08 70,800 -0.25(-0.42%)
Apr 05, 2006 59.19 59.51 58.98 59.33 91,500 +0.18(+0.30%)
Apr 04, 2006 58.86 59.19 58.74 59.15 120,800 +0.74(+1.27%)
Apr 03, 2006 58.10 58.53 58.00 58.41 111,700 +0.42(+0.72%)
Mar 31, 2006 58.20 58.20 57.83 57.99 37,600 -0.36(-0.62%)
Mar 30, 2006 58.35 58.51 58.05 58.35 93,700 +0.60(+1.04%)
Mar 29, 2006 57.32 57.76 57.20 57.75 48,800 +0.55(+0.96%)
Mar 28, 2006 57.70 57.77 57.02 57.20 98,000 -0.37(-0.64%)
Mar 27, 2006 57.80 57.80 57.41 57.57 124,400 -0.45(-0.78%)
Mar 24, 2006 57.70 58.16 57.58 58.02 121,200 +0.43(+0.75%)
Mar 23, 2006 57.90 58.05 57.37 57.59 314,600 -0.61(-1.05%)
Mar 22, 2006 58.10 58.27 58.04 58.20 33,200 +0.48(+0.83%)
Mar 21, 2006 58.05 58.06 57.63 57.72 134,900 -0.52(-0.89%)
Mar 20, 2006 58.52 58.53 58.15 58.24 93,500 -0.01(-0.02%)
Mar 17, 2006 58.28 58.32 58.01 58.25 57,900 +0.11(+0.19%)
Mar 16, 2006 57.88 58.24 57.83 58.14 46,400 +0.41(+0.71%)
Mar 15, 2006 57.63 57.89 57.36 57.73 59,900 +0.30(+0.52%)
Mar 14, 2006 56.88 57.52 56.88 57.43 22,200 +0.70(+1.23%)
Mar 13, 2006 56.65 56.78 56.53 56.73 34,200 +0.48(+0.85%)
Mar 10, 2006 55.68 56.33 55.65 56.25 87,600 +0.57(+1.02%)
Mar 09, 2006 55.78 55.85 55.57 55.68 37,300 +0.03(+0.05%)
Mar 08, 2006 55.50 55.65 55.34 55.65 93,300 +0.02(+0.04%)
Mar 07, 2006 55.58 55.75 55.44 55.63 112,700 -0.62(-1.10%)
Mar 06, 2006 56.70 56.81 56.22 56.25 110,400 -0.27(-0.48%)
Mar 03, 2006 56.30 56.60 55.98 56.52 75,300 +0.17(+0.30%)
Mar 02, 2006 56.12 56.35 55.90 56.35 83,100 +0.09(+0.16%)
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.