Europe ETF FTSE Vanguard (NY: VGK )

52.86 +0.04 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 52.10 52.86 51.80 52.86 5,366,142 +0.04(+0.08%)
Jun 30, 2022 52.08 52.88 51.83 52.82 7,365,886 -0.31(-0.58%)
Jun 29, 2022 53.54 53.61 53.11 53.13 6,006,796 -0.31(-0.58%)
Jun 28, 2022 54.26 54.46 53.44 53.44 6,457,554 -0.53(-0.98%)
Jun 27, 2022 54.04 54.38 53.85 53.97 5,802,020 -0.14(-0.26%)
Jun 24, 2022 53.14 54.15 53.14 54.11 7,042,406 +1.75(+3.34%)
Jun 23, 2022 52.32 52.40 51.78 52.36 7,500,199 -0.32(-0.61%)
Jun 22, 2022 52.40 53.21 52.26 52.68 4,541,939 -0.35(-0.66%)
Jun 21, 2022 53.24 53.35 52.95 53.03 6,236,091 -0.19(-0.36%)
Jun 17, 2022 53.44 53.72 52.89 53.22 4,620,777 +0.01(+0.02%)
Jun 16, 2022 53.13 53.67 52.90 53.21 7,611,521 -1.41(-2.58%)
Jun 15, 2022 54.14 54.91 53.48 54.62 7,507,444 +1.30(+2.44%)
Jun 14, 2022 53.89 54.08 52.85 53.32 8,225,357 -0.68(-1.26%)
Jun 13, 2022 54.36 54.69 53.88 54.00 8,454,389 -2.01(-3.59%)
Jun 10, 2022 56.32 56.36 55.80 56.01 5,849,723 -1.55(-2.69%)
Jun 09, 2022 58.57 58.71 57.56 57.56 10,687,336 -1.47(-2.49%)
Jun 08, 2022 59.33 59.52 58.96 59.03 3,131,251 -0.86(-1.44%)
Jun 07, 2022 59.15 59.94 59.10 59.89 3,012,064 +0.15(+0.25%)
Jun 06, 2022 60.17 60.29 59.59 59.74 5,346,975 +0.29(+0.49%)
Jun 03, 2022 59.57 59.70 59.26 59.45 3,740,897 -0.82(-1.36%)
Jun 02, 2022 59.44 60.27 59.18 60.27 4,160,203 +1.46(+2.48%)
Jun 01, 2022 59.85 59.90 58.56 58.81 5,864,284 -0.99(-1.66%)
May 31, 2022 59.87 60.18 59.59 59.80 6,354,561 -0.17(-0.28%)
May 27, 2022 59.58 59.97 59.58 59.97 4,498,292 +0.73(+1.23%)
May 26, 2022 58.71 59.37 58.65 59.24 4,966,727 +0.79(+1.35%)
May 25, 2022 57.99 58.76 57.99 58.45 4,050,310 -0.05(-0.09%)
May 24, 2022 58.38 58.67 58.09 58.50 4,778,871 -0.01(-0.02%)
May 23, 2022 58.07 58.63 57.96 58.51 5,069,392 +1.22(+2.13%)
May 20, 2022 57.61 57.64 56.53 57.29 6,733,642 +0.24(+0.42%)
May 19, 2022 56.21 57.38 56.20 57.05 7,549,313 +0.59(+1.04%)
May 18, 2022 57.40 57.48 56.39 56.46 6,588,015 -1.71(-2.94%)
May 17, 2022 58.00 58.21 57.65 58.17 6,994,112 +1.36(+2.39%)
May 16, 2022 56.46 57.10 56.23 56.81 4,006,082 +0.21(+0.37%)
May 13, 2022 55.84 56.69 55.83 56.60 6,851,096 +1.60(+2.91%)
May 12, 2022 54.87 55.63 54.55 55.00 8,842,241 -0.27(-0.49%)
May 11, 2022 55.74 56.61 55.22 55.27 13,433,296 -0.31(-0.56%)
May 10, 2022 56.11 56.17 55.14 55.58 10,120,278 +0.56(+1.02%)
May 09, 2022 55.70 55.78 54.86 55.02 9,338,213 -1.71(-3.01%)
May 06, 2022 56.96 57.20 56.44 56.73 9,357,333 -0.88(-1.53%)
May 05, 2022 58.64 58.68 57.13 57.61 9,172,999 -1.95(-3.27%)
May 04, 2022 58.60 59.69 57.93 59.56 9,087,184 +0.92(+1.57%)
May 03, 2022 58.60 58.83 58.37 58.64 7,473,656 +0.47(+0.81%)
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.