Europe ETF FTSE Vanguard (NY: VGK )

60.94 -0.61 (-0.99%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 44.49 44.58 43.93 44.19 5,316,273 -0.48(-1.08%)
May 28, 2015 44.50 44.71 44.28 44.68 3,562,749 -0.03(-0.07%)
May 27, 2015 44.24 44.74 44.14 44.71 4,884,310 +0.59(+1.34%)
May 26, 2015 44.55 44.58 44.01 44.11 5,445,159 -0.95(-2.11%)
May 22, 2015 45.28 45.07 45.07 45.07 3,905,985 -0.47(-1.03%)
May 21, 2015 45.38 45.60 45.33 45.53 3,187,670 +0.26(+0.57%)
May 20, 2015 45.17 45.42 45.09 45.28 5,510,640 +0.16(+0.35%)
May 19, 2015 45.11 45.22 45.03 45.12 5,268,271 -0.16(-0.34%)
May 18, 2015 45.27 45.37 45.14 45.28 4,293,121 -0.27(-0.60%)
May 15, 2015 45.37 45.59 45.17 45.55 4,305,952 -0.05(-0.12%)
May 14, 2015 45.38 45.62 45.31 45.60 4,220,612 +0.75(+1.67%)
May 13, 2015 44.99 45.13 44.78 44.85 3,571,556 +0.31(+0.70%)
May 12, 2015 44.58 44.71 44.43 44.54 4,380,077 -0.16(-0.37%)
May 11, 2015 44.69 44.87 44.62 44.71 6,634,459 -0.17(-0.38%)
May 08, 2015 44.64 45.02 44.60 44.88 6,521,078 +1.05(+2.40%)
May 07, 2015 43.80 43.93 43.62 43.83 5,642,481 -0.16(-0.37%)
May 06, 2015 44.08 44.23 43.81 43.99 6,322,923 +0.30(+0.68%)
May 05, 2015 44.22 44.26 43.63 43.69 6,143,673 -0.73(-1.63%)
May 04, 2015 44.47 44.53 44.31 44.42 13,443,930 +0.00(+0.00%)
May 01, 2015 44.31 44.42 44.02 44.42 6,902,259 +0.35(+0.80%)
Apr 30, 2015 44.08 44.33 43.99 44.07 7,316,374 -0.11(-0.25%)
Apr 29, 2015 44.29 44.54 44.03 44.18 9,187,818 -0.37(-0.82%)
Apr 28, 2015 44.35 44.56 44.18 44.54 5,685,749 -0.06(-0.14%)
Apr 27, 2015 44.53 44.82 44.39 44.61 8,797,661 +0.38(+0.86%)
Apr 24, 2015 44.15 44.36 43.90 44.22 4,016,296 +0.17(+0.39%)
Apr 23, 2015 43.58 44.12 43.52 44.05 4,174,799 +0.24(+0.55%)
Apr 22, 2015 43.74 43.82 43.47 43.81 4,809,064 -0.01(-0.02%)
Apr 21, 2015 43.47 43.90 43.65 43.82 5,115,205 +0.35(+0.81%)
Apr 20, 2015 43.37 43.64 43.37 43.47 4,084,617 +0.09(+0.20%)
Apr 17, 2015 43.37 43.51 43.20 43.38 7,416,567 -0.63(-1.44%)
Apr 16, 2015 43.99 44.15 43.72 44.01 3,823,903 +0.06(+0.14%)
Apr 15, 2015 43.88 44.02 43.63 43.95 4,585,115 +0.23(+0.52%)
Apr 14, 2015 43.61 43.78 43.59 43.72 3,629,557 +0.37(+0.85%)
Apr 13, 2015 43.52 43.56 43.27 43.36 5,941,179 -0.22(-0.50%)
Apr 10, 2015 43.46 43.60 43.37 43.58 6,868,156 +0.12(+0.29%)
Apr 09, 2015 43.52 43.54 43.30 43.45 7,377,013 -0.01(-0.02%)
Apr 08, 2015 43.69 43.79 43.29 43.46 8,253,683 +0.12(+0.27%)
Apr 07, 2015 43.46 43.76 43.34 43.34 4,634,381 -0.12(-0.27%)
Apr 06, 2015 43.39 43.73 43.39 43.46 5,666,174 +0.38(+0.89%)
Apr 02, 2015 42.88 43.08 43.08 43.08 6,763,071 +0.39(+0.91%)
Apr 01, 2015 42.68 42.78 42.40 42.69 10,990,614 +0.41(+0.98%)
Mar 31, 2015 42.29 42.62 42.24 42.27 4,748,986 -0.70(-1.63%)
Mar 30, 2015 42.91 43.08 42.88 42.98 5,105,431 +0.09(+0.22%)
Mar 27, 2015 42.75 42.96 42.65 42.88 5,250,951 +0.12(+0.29%)
Mar 26, 2015 42.88 42.88 42.44 42.76 5,833,765 -0.43(-0.99%)
Mar 25, 2015 43.67 43.67 43.19 43.19 6,037,294 -0.27(-0.62%)
Mar 24, 2015 43.65 43.73 43.45 43.45 6,670,159 -0.05(-0.12%)
Mar 23, 2015 43.35 43.66 43.33 43.51 7,695,195 +0.19(+0.45%)
Mar 20, 2015 43.11 43.54 42.92 43.31 8,369,934 +1.09(+2.59%)
Mar 19, 2015 42.28 42.38 42.12 42.22 7,418,393 -0.59(-1.38%)
Mar 18, 2015 41.82 42.92 41.79 42.81 10,590,336 +0.97(+2.32%)
Mar 17, 2015 41.76 41.90 41.60 41.84 3,856,340 -0.12(-0.28%)
Mar 16, 2015 41.73 42.04 41.73 41.96 4,434,795 +0.55(+1.33%)
Mar 13, 2015 41.34 41.47 41.12 41.41 4,968,091 -0.29(-0.71%)
Mar 12, 2015 41.70 41.76 41.43 41.70 8,278,026 +0.35(+0.84%)
Mar 11, 2015 41.49 41.51 41.18 41.35 6,964,009 +0.02(+0.06%)
Mar 10, 2015 41.69 41.72 41.31 41.33 10,183,498 -1.03(-2.43%)
Mar 09, 2015 42.28 42.42 42.19 42.36 4,076,535 +0.17(+0.40%)
Mar 06, 2015 42.58 42.61 42.16 42.19 7,273,683 -0.81(-1.89%)
Mar 05, 2015 43.00 43.15 42.91 43.00 5,240,126 +0.13(+0.31%)
Mar 04, 2015 42.76 42.90 42.52 42.87 5,533,504 -0.16(-0.36%)
Mar 03, 2015 43.22 43.27 43.06 43.03 8,129,115 -0.36(-0.84%)
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.