Europe ETF FTSE Vanguard (NY: VGK )

67.51 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 52.62 52.76 52.37 52.60 37,200 -0.26(-0.49%)
Dec 29, 2005 53.00 53.13 52.82 52.86 20,800 -0.01(-0.02%)
Dec 28, 2005 53.20 53.22 52.66 52.87 99,000 +0.37(+0.70%)
Dec 27, 2005 52.90 53.06 52.50 52.50 29,300 -1.61(-2.98%)
Dec 23, 2005 54.12 54.26 53.93 54.11 29,900 +0.02(+0.04%)
Dec 22, 2005 54.25 54.28 54.02 54.09 15,200 +0.34(+0.63%)
Dec 21, 2005 54.10 54.15 53.56 53.75 80,900 -0.06(-0.11%)
Dec 20, 2005 54.16 54.16 53.81 53.81 18,600 -0.30(-0.55%)
Dec 19, 2005 54.37 54.43 54.05 54.11 41,400 -0.13(-0.24%)
Dec 16, 2005 54.50 54.50 54.06 54.24 38,500 +0.35(+0.65%)
Dec 15, 2005 54.20 54.20 53.64 53.89 55,500 -0.45(-0.83%)
Dec 14, 2005 54.40 54.46 54.25 54.34 34,500 -0.02(-0.04%)
Dec 13, 2005 53.95 54.50 53.87 54.36 47,300 +0.29(+0.54%)
Dec 12, 2005 53.85 54.10 53.85 54.07 23,700 +0.57(+1.07%)
Dec 09, 2005 53.40 53.68 53.29 53.50 30,000 +0.30(+0.56%)
Dec 08, 2005 53.24 53.70 53.11 53.20 25,000 +0.33(+0.62%)
Dec 07, 2005 53.20 53.27 52.81 52.87 48,100 -0.50(-0.94%)
Dec 06, 2005 53.30 53.64 53.20 53.37 57,000 +0.25(+0.47%)
Dec 05, 2005 53.13 53.25 52.80 53.12 20,500 +0.12(+0.23%)
Dec 02, 2005 52.82 53.00 52.57 53.00 38,700 +0.31(+0.59%)
Dec 01, 2005 52.21 52.89 52.21 52.69 19,800 +0.90(+1.74%)
Nov 30, 2005 52.20 52.25 51.79 51.79 24,700 -0.36(-0.69%)
Nov 29, 2005 52.19 52.31 51.99 52.15 165,900 -0.04(-0.08%)
Nov 28, 2005 52.13 52.28 51.93 52.19 36,000 +0.09(+0.17%)
Nov 25, 2005 52.31 52.45 52.08 52.10 9,500 -0.45(-0.86%)
Nov 23, 2005 52.43 52.60 52.23 52.55 59,200 +0.12(+0.23%)
Nov 22, 2005 51.78 52.43 51.65 52.43 16,100 +0.41(+0.79%)
Nov 21, 2005 51.98 52.13 51.80 52.02 39,500 +0.17(+0.33%)
Nov 18, 2005 51.85 51.85 51.51 51.85 23,600 +0.23(+0.45%)
Nov 17, 2005 51.35 51.62 51.26 51.62 92,200 +0.67(+1.32%)
Nov 16, 2005 50.89 51.02 50.80 50.95 163,400 -0.21(-0.41%)
Nov 15, 2005 51.31 51.49 51.08 51.16 63,700 -0.37(-0.72%)
Nov 14, 2005 51.73 51.75 51.34 51.53 130,900 -0.16(-0.31%)
Nov 11, 2005 51.46 51.69 51.39 51.69 101,000 +0.20(+0.39%)
Nov 10, 2005 51.47 51.65 51.22 51.49 17,400 +0.06(+0.12%)
Nov 09, 2005 51.20 51.49 51.08 51.43 26,100 +0.00(+0.00%)
Nov 08, 2005 51.54 51.54 51.20 51.43 57,000 -0.15(-0.29%)
Nov 07, 2005 51.68 51.80 51.35 51.58 19,800 +0.16(+0.31%)
Nov 04, 2005 52.27 52.27 51.32 51.42 28,200 -0.78(-1.49%)
Nov 03, 2005 52.40 52.46 51.99 52.20 128,100 +0.19(+0.37%)
Nov 02, 2005 51.48 52.21 51.34 52.01 43,100 +0.63(+1.23%)
Nov 01, 2005 51.44 51.59 51.18 51.38 67,200 +0.04(+0.08%)
Oct 31, 2005 51.13 51.50 51.03 51.34 20,400 +0.46(+0.90%)
Oct 28, 2005 50.66 51.03 50.43 50.88 11,100 +0.40(+0.79%)
Oct 27, 2005 51.00 51.00 50.48 50.48 374,500 -0.17(-0.34%)
Oct 26, 2005 50.70 51.16 50.65 50.65 51,000 -0.03(-0.06%)
Oct 25, 2005 50.65 50.95 50.51 50.68 69,900 +0.12(+0.24%)
Oct 24, 2005 50.00 50.56 50.00 50.56 53,600 +0.81(+1.63%)
Oct 21, 2005 50.00 50.15 49.69 49.75 38,000 +0.14(+0.28%)
Oct 20, 2005 50.23 50.23 49.43 49.61 35,700 -0.84(-1.67%)
Oct 19, 2005 49.83 50.45 49.63 50.45 69,800 +0.18(+0.36%)
Oct 18, 2005 50.60 50.60 50.26 50.27 128,400 -0.61(-1.20%)
Oct 17, 2005 51.12 51.12 50.78 50.88 21,400 -0.41(-0.80%)
Oct 14, 2005 51.02 51.39 50.90 51.29 15,100 +0.66(+1.30%)
Oct 13, 2005 50.50 50.71 50.20 50.63 45,200 -0.37(-0.73%)
Oct 12, 2005 51.60 51.67 51.00 51.00 21,800 -0.42(-0.82%)
Oct 11, 2005 51.75 51.85 51.40 51.42 6,500 -0.26(-0.50%)
Oct 10, 2005 51.95 51.95 51.57 51.68 38,500 -0.17(-0.33%)
Oct 07, 2005 51.98 51.98 51.79 51.85 19,100 -0.08(-0.15%)
Oct 06, 2005 52.10 52.14 51.79 51.93 41,700 +0.06(+0.12%)
Oct 05, 2005 52.27 52.43 51.87 51.87 21,000 -0.31(-0.59%)
Oct 04, 2005 52.64 52.64 52.18 52.18 49,100 -0.11(-0.21%)
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.