Europe ETF FTSE Vanguard (NY: VGK )

68.54 USD -0.01 (-0.01%)
Official Closing Price Updated: 4:10 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 46.38 47.11 46.38 47.11 6,472,820 +0.74(+1.60%)
Jan 28, 2016 46.67 46.73 45.96 46.37 4,536,041 +0.13(+0.28%)
Jan 27, 2016 46.45 46.90 46.10 46.24 6,301,833 -0.42(-0.90%)
Jan 26, 2016 45.98 46.66 45.98 46.66 4,834,599 +0.99(+2.17%)
Jan 25, 2016 45.97 46.12 45.67 45.67 6,850,725 -0.60(-1.30%)
Jan 22, 2016 46.17 46.39 45.94 46.27 6,002,513 +1.19(+2.64%)
Jan 21, 2016 44.51 45.29 44.18 45.08 8,103,915 +0.46(+1.03%)
Jan 20, 2016 44.76 44.88 43.79 44.62 12,231,244 -0.94(-2.06%)
Jan 19, 2016 45.88 45.90 45.24 45.56 8,381,249 +0.30(+0.67%)
Jan 15, 2016 45.47 45.26 45.26 45.26 8,674,900 -1.72(-3.67%)
Jan 14, 2016 46.53 47.17 46.22 46.98 12,323,809 +0.60(+1.29%)
Jan 13, 2016 47.48 47.57 46.31 46.38 6,787,819 -0.90(-1.90%)
Jan 12, 2016 47.39 47.44 46.83 47.28 5,588,651 +0.39(+0.83%)
Jan 11, 2016 47.24 47.26 46.52 46.89 6,073,211 +0.14(+0.30%)
Jan 08, 2016 47.64 47.64 46.66 46.75 7,418,536 -0.41(-0.87%)
Jan 07, 2016 47.16 47.66 47.09 47.16 9,804,785 -0.89(-1.85%)
Jan 06, 2016 47.89 48.23 47.80 48.05 4,513,112 -0.81(-1.66%)
Jan 05, 2016 48.84 48.90 48.46 48.86 4,352,517 -0.29(-0.59%)
Jan 04, 2016 49.14 49.18 48.45 49.15 6,554,774 -0.73(-1.46%)
Dec 31, 2015 50.29 49.88 49.88 49.88 5,702,600 -0.72(-1.42%)
Dec 30, 2015 50.76 50.84 50.59 50.60 3,685,251 -0.40(-0.78%)
Dec 29, 2015 50.79 51.06 50.71 51.00 5,271,477 +0.46(+0.91%)
Dec 28, 2015 50.58 50.62 50.33 50.54 6,365,405 -0.15(-0.30%)
Dec 24, 2015 50.69 50.69 50.69 50.69 1,957,100 +0.01(+0.02%)
Dec 23, 2015 50.16 50.68 50.16 50.68 6,890,208 +0.93(+1.87%)
Dec 22, 2015 49.46 49.79 49.34 49.75 5,361,084 +0.36(+0.73%)
Dec 21, 2015 49.58 49.83 49.15 49.39 5,465,471 +0.06(+0.12%)
Dec 18, 2015 49.65 49.77 49.32 49.33 7,460,793 -0.59(-1.18%)
Dec 17, 2015 50.48 50.48 49.91 49.92 7,496,869 -0.69(-1.36%)
Dec 16, 2015 50.12 50.72 49.90 50.61 8,243,086 +0.93(+1.87%)
Dec 15, 2015 49.71 49.94 49.58 49.68 7,020,053 +0.37(+0.75%)
Dec 14, 2015 49.40 49.50 48.77 49.31 7,799,885 +0.03(+0.06%)
Dec 11, 2015 49.67 49.72 49.26 49.28 7,189,869 -0.90(-1.79%)
Dec 10, 2015 50.45 50.52 50.16 50.18 5,268,051 -0.18(-0.36%)
Dec 09, 2015 50.47 50.94 50.02 50.36 5,032,502 -0.05(-0.10%)
Dec 08, 2015 50.42 50.58 50.22 50.41 4,395,209 -0.83(-1.62%)
Dec 07, 2015 51.35 51.37 51.04 51.24 2,671,432 -0.38(-0.74%)
Dec 04, 2015 50.99 51.65 50.95 51.62 4,522,140 +0.56(+1.10%)
Dec 03, 2015 51.67 51.70 50.85 51.06 5,983,822 -0.15(-0.29%)
Dec 02, 2015 51.57 51.68 51.15 51.21 4,065,244 -0.63(-1.22%)
Dec 01, 2015 51.73 51.84 51.53 51.84 3,706,501 +0.41(+0.80%)
Nov 30, 2015 51.54 51.62 51.42 51.43 5,248,950 +0.05(+0.10%)
Nov 27, 2015 51.38 51.44 51.31 51.38 1,186,430 +0.28(+0.55%)
Nov 25, 2015 51.02 51.10 51.10 51.10 2,388,600 +0.33(+0.65%)
Nov 24, 2015 50.41 50.86 50.39 50.77 3,848,441 -0.16(-0.31%)
Nov 23, 2015 51.13 51.28 50.82 50.93 3,217,955 -0.38(-0.74%)
Nov 20, 2015 51.75 51.78 51.27 51.31 2,809,458 -0.37(-0.72%)
Nov 19, 2015 51.73 51.89 51.62 51.68 3,472,175 +0.27(+0.53%)
Nov 18, 2015 51.10 51.47 50.99 51.41 6,486,432 +0.57(+1.12%)
Nov 17, 2015 51.01 51.18 50.70 50.84 6,750,102 +0.08(+0.16%)
Nov 16, 2015 50.06 50.77 50.06 50.76 3,146,341 +0.68(+1.36%)
Nov 13, 2015 50.18 50.30 49.92 50.08 3,875,115 -0.42(-0.83%)
Nov 12, 2015 50.77 50.95 50.50 50.50 4,128,174 -0.79(-1.54%)
Nov 11, 2015 51.48 51.51 51.16 51.29 2,649,479 +0.25(+0.49%)
Nov 10, 2015 50.81 51.06 50.68 51.04 4,411,080 -0.18(-0.35%)
Nov 09, 2015 51.46 51.48 51.00 51.22 2,357,558 -0.50(-0.97%)
Nov 06, 2015 51.65 51.80 51.38 51.72 3,038,973 -0.29(-0.56%)
Nov 05, 2015 52.23 52.27 51.88 52.01 2,393,501 -0.15(-0.29%)
Nov 04, 2015 52.60 52.62 52.02 52.16 6,140,021 -0.36(-0.69%)
Nov 03, 2015 52.19 52.65 52.11 52.52 4,395,690 -0.17(-0.32%)
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.