Europe ETF FTSE Vanguard (NY: VGK )

65.91 USD +0.75 (+1.15%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 52.71 52.71 52.35 52.43 66,100 -0.46(-0.87%)
Sep 29, 2005 52.28 52.89 52.12 52.89 233,200 +0.43(+0.82%)
Sep 28, 2005 52.20 52.61 52.20 52.46 40,900 +0.40(+0.77%)
Sep 27, 2005 51.93 52.12 51.74 52.06 14,600 +0.00(+0.00%)
Sep 26, 2005 52.00 52.25 51.92 52.06 16,300 +0.27(+0.52%)
Sep 23, 2005 51.79 51.79 51.51 51.79 62,800 -0.14(-0.27%)
Sep 22, 2005 51.95 51.95 51.67 51.93 40,000 -0.06(-0.12%)
Sep 21, 2005 52.45 52.50 51.99 51.99 23,400 -0.22(-0.42%)
Sep 20, 2005 52.50 52.73 52.05 52.21 25,900 -0.19(-0.36%)
Sep 19, 2005 52.68 52.68 52.39 52.40 29,700 -0.52(-0.98%)
Sep 16, 2005 52.70 52.93 52.55 52.92 88,800 +0.58(+1.11%)
Sep 15, 2005 52.34 52.40 52.22 52.34 21,100 +0.00(+0.00%)
Sep 14, 2005 52.64 52.80 52.34 52.34 34,400 -0.04(-0.08%)
Sep 13, 2005 52.50 52.59 52.32 52.38 28,300 -0.44(-0.83%)
Sep 12, 2005 52.95 53.12 52.60 52.82 24,800 -0.57(-1.07%)
Sep 09, 2005 53.20 53.40 53.09 53.39 25,600 +0.47(+0.89%)
Sep 08, 2005 53.13 53.18 52.85 52.92 29,800 -0.26(-0.49%)
Sep 07, 2005 53.25 53.40 53.01 53.18 47,800 -0.11(-0.21%)
Sep 06, 2005 53.18 53.31 53.02 53.29 10,400 +0.55(+1.04%)
Sep 02, 2005 52.75 52.86 52.63 52.74 15,600 +0.15(+0.29%)
Sep 01, 2005 52.38 52.72 52.16 52.59 14,600 +0.84(+1.62%)
Aug 31, 2005 50.92 51.75 50.92 51.75 16,900 +1.05(+2.07%)
Aug 30, 2005 50.88 50.88 50.58 50.70 28,400 -0.13(-0.26%)
Aug 29, 2005 50.80 51.04 50.68 50.83 16,600 +0.00(+0.00%)
Aug 26, 2005 51.10 51.24 50.83 50.83 70,500 -0.32(-0.63%)
Aug 25, 2005 51.33 51.39 51.13 51.15 44,400 +0.06(+0.12%)
Aug 24, 2005 51.50 51.51 51.08 51.09 27,200 -0.31(-0.60%)
Aug 23, 2005 51.80 51.80 51.31 51.40 22,000 -0.24(-0.46%)
Aug 22, 2005 52.10 52.10 51.50 51.64 37,300 +0.29(+0.56%)
Aug 19, 2005 51.80 51.81 51.22 51.35 24,300 +0.04(+0.08%)
Aug 18, 2005 51.07 51.48 51.07 51.31 9,900 -0.20(-0.39%)
Aug 17, 2005 51.55 51.94 51.51 51.51 19,700 -0.68(-1.30%)
Aug 16, 2005 52.50 52.50 52.00 52.19 7,400 -0.31(-0.59%)
Aug 15, 2005 52.14 52.64 52.14 52.50 17,600 +0.00(+0.00%)
Aug 12, 2005 52.70 52.70 52.50 52.50 6,100 -0.08(-0.15%)
Aug 11, 2005 52.90 52.94 52.50 52.58 22,500 +0.43(+0.82%)
Aug 10, 2005 52.40 52.60 52.10 52.15 37,100 +0.28(+0.54%)
Aug 09, 2005 52.00 52.19 51.80 51.87 53,900 +0.42(+0.82%)
Aug 08, 2005 51.00 51.94 50.50 51.45 7,200 +0.07(+0.14%)
Aug 05, 2005 51.40 51.50 51.16 51.38 50,600 +0.02(+0.04%)
Aug 04, 2005 51.75 51.75 51.35 51.36 15,100 -0.43(-0.83%)
Aug 03, 2005 51.85 51.85 51.44 51.79 24,300 +0.49(+0.96%)
Aug 02, 2005 51.60 51.61 51.24 51.30 19,800 +0.34(+0.67%)
Aug 01, 2005 51.38 51.38 50.80 50.96 35,300 +0.64(+1.27%)
Jul 29, 2005 51.05 51.05 50.32 50.32 43,600 -0.69(-1.35%)
Jul 28, 2005 50.49 51.01 50.49 51.01 10,100 +0.49(+0.97%)
Jul 27, 2005 50.40 50.52 50.21 50.52 14,400 +0.44(+0.88%)
Jul 26, 2005 50.10 50.15 50.01 50.08 8,300 -0.02(-0.04%)
Jul 25, 2005 50.00 50.20 49.90 50.10 16,700 +0.00(+0.00%)
Jul 22, 2005 50.25 50.40 49.91 50.10 7,200 -0.37(-0.73%)
Jul 21, 2005 50.19 50.50 50.19 50.47 43,900 +0.11(+0.22%)
Jul 20, 2005 49.92 50.38 49.51 50.36 22,700 +0.29(+0.58%)
Jul 19, 2005 49.84 50.07 49.55 50.07 10,800 +0.40(+0.81%)
Jul 18, 2005 50.02 50.02 49.67 49.67 9,700 -0.40(-0.80%)
Jul 15, 2005 49.90 50.07 49.67 50.07 16,500 -0.13(-0.26%)
Jul 14, 2005 50.30 50.30 49.40 50.20 58,800 +0.14(+0.28%)
Jul 13, 2005 51.00 51.00 49.83 50.06 8,100 -0.40(-0.79%)
Jul 12, 2005 49.77 50.46 49.75 50.46 15,400 +0.94(+1.90%)
Jul 11, 2005 49.44 49.79 49.25 49.52 13,100 +0.32(+0.65%)
Jul 08, 2005 48.74 49.20 48.74 49.20 18,400 +0.51(+1.05%)
Jul 07, 2005 48.00 48.69 48.00 48.69 27,100 -0.29(-0.59%)
Jul 06, 2005 49.30 49.30 48.75 48.98 108,400 +0.18(+0.37%)
Jul 05, 2005 48.50 48.80 48.50 48.80 60,100 -0.20(-0.41%)
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.