Europe ETF FTSE Vanguard (NY: VGK )

68.10 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 58.01 58.12 57.54 57.96 8,293,170 -0.19(-0.33%)
May 30, 2018 57.78 58.30 57.60 58.15 6,242,098 +1.03(+1.80%)
May 29, 2018 57.52 57.74 56.85 57.12 5,687,838 -1.66(-2.82%)
May 25, 2018 58.78 58.78 58.78 0 -0.51(-0.86%)
May 24, 2018 59.35 59.39 58.93 59.29 3,430,551 -0.14(-0.24%)
May 23, 2018 59.38 59.46 59.12 59.43 3,544,846 -0.85(-1.41%)
May 22, 2018 60.41 60.53 60.23 60.28 1,840,398 +0.01(+0.02%)
May 21, 2018 60.25 60.31 60.10 60.27 1,591,935 +0.42(+0.70%)
May 18, 2018 59.89 60.00 59.79 59.85 2,222,138 -0.27(-0.45%)
May 17, 2018 60.00 60.22 59.93 60.12 6,296,561 +0.20(+0.33%)
May 16, 2018 59.72 59.95 59.61 59.92 7,661,980 +0.09(+0.15%)
May 15, 2018 59.75 60.03 59.57 59.83 2,408,205 -0.39(-0.65%)
May 14, 2018 60.35 60.43 60.15 60.22 2,818,435 -0.03(-0.05%)
May 11, 2018 60.26 60.38 60.17 60.25 1,753,415 +0.11(+0.18%)
May 10, 2018 59.93 60.15 59.77 60.14 1,634,594 +0.31(+0.52%)
May 09, 2018 59.60 59.95 59.58 59.83 2,340,825 +0.38(+0.64%)
May 08, 2018 59.19 59.45 59.07 59.45 2,594,554 -0.05(-0.08%)
May 07, 2018 59.53 59.74 59.42 59.50 5,272,893 -0.50(-0.83%)
May 04, 2018 58.89 60.00 58.85 60.00 2,418,564 +0.65(+1.10%)
May 03, 2018 59.29 59.40 58.84 59.35 3,995,484 +0.24(+0.41%)
May 02, 2018 59.55 59.59 59.08 59.11 4,352,147 +0.04(+0.07%)
May 01, 2018 59.25 59.36 58.81 59.07 4,654,554 -0.33(-0.56%)
Apr 30, 2018 59.51 59.68 59.38 59.40 2,865,808 -0.29(-0.49%)
Apr 27, 2018 59.54 59.74 59.38 59.69 1,821,441 +0.06(+0.10%)
Apr 26, 2018 59.69 59.72 59.43 59.63 1,640,161 +0.33(+0.56%)
Apr 25, 2018 59.22 59.40 59.01 59.30 2,361,117 -0.24(-0.40%)
Apr 24, 2018 59.90 59.98 59.38 59.54 2,826,589 -0.32(-0.53%)
Apr 23, 2018 59.82 59.95 59.66 59.86 6,053,245 +0.01(+0.02%)
Apr 20, 2018 59.90 60.01 59.74 59.85 2,689,507 -0.26(-0.43%)
Apr 19, 2018 60.37 60.44 59.97 60.11 2,977,365 -0.17(-0.28%)
Apr 18, 2018 60.24 60.40 60.19 60.28 2,804,271 +0.19(+0.32%)
Apr 17, 2018 59.93 60.17 59.88 60.09 2,843,681 +0.41(+0.69%)
Apr 16, 2018 59.82 59.83 59.59 59.68 1,946,604 +0.10(+0.17%)
Apr 13, 2018 59.75 59.78 59.42 59.58 2,036,474 +0.05(+0.08%)
Apr 12, 2018 59.30 59.55 59.27 59.53 2,653,056 +0.40(+0.68%)
Apr 11, 2018 59.26 59.48 59.10 59.13 2,726,913 -0.31(-0.52%)
Apr 10, 2018 59.33 59.55 59.25 59.44 5,143,842 +0.74(+1.26%)
Apr 09, 2018 58.78 59.07 58.59 58.70 4,037,292 +0.45(+0.77%)
Apr 06, 2018 58.55 58.77 58.10 58.25 4,104,349 -0.19(-0.33%)
Apr 05, 2018 58.30 58.58 58.28 58.44 3,131,098 +0.54(+0.93%)
Apr 04, 2018 57.10 57.95 57.08 57.90 9,206,661 +0.11(+0.19%)
Apr 03, 2018 57.68 57.83 57.39 57.79 4,471,050 +0.41(+0.71%)
Apr 02, 2018 58.19 58.24 57.02 57.38 7,264,248 -0.77(-1.32%)
Mar 29, 2018 58.15 58.15 58.15 0 +0.40(+0.69%)
Mar 28, 2018 57.75 58.24 57.54 57.75 6,538,041 +0.37(+0.64%)
Mar 27, 2018 58.09 58.22 57.21 57.38 5,875,445 -0.69(-1.19%)
Mar 26, 2018 57.92 58.08 57.29 58.07 5,955,680 +0.87(+1.52%)
Mar 23, 2018 57.88 58.01 57.20 57.20 6,577,966 -0.35(-0.61%)
Mar 22, 2018 58.08 58.20 57.55 57.55 6,388,107 -1.32(-2.24%)
Mar 21, 2018 58.74 59.05 58.60 58.87 3,392,275 +0.10(+0.17%)
Mar 20, 2018 58.68 58.93 58.64 58.77 3,394,743 -0.10(-0.17%)
Mar 19, 2018 59.10 59.12 58.62 58.87 3,351,819 -0.30(-0.51%)
Mar 16, 2018 59.13 59.36 59.09 59.17 3,475,016 +0.00(+0.00%)
Mar 15, 2018 59.11 59.42 59.07 59.17 4,153,599 +0.01(+0.02%)
Mar 14, 2018 59.54 59.57 59.00 59.16 5,191,343 +0.12(+0.20%)
Mar 13, 2018 59.67 59.73 58.97 59.04 5,008,564 -0.51(-0.86%)
Mar 12, 2018 59.49 59.59 59.40 59.55 2,939,703 +0.08(+0.13%)
Mar 09, 2018 59.25 59.47 59.16 59.47 4,203,971 +0.33(+0.56%)
Mar 08, 2018 59.28 59.36 58.97 59.14 2,920,777 +0.08(+0.14%)
Mar 07, 2018 59.10 58.63 59.06 3,790,344 +0.15(+0.25%)
Mar 06, 2018 58.89 58.99 58.68 58.91 4,390,756 +0.45(+0.77%)
Mar 05, 2018 58.49 57.72 58.46 6,642,555 +0.40(+0.69%)
Mar 02, 2018 57.73 58.09 57.42 58.06 4,865,710 +0.06(+0.10%)
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.