Europe ETF FTSE Vanguard (NY: VGK )

68.83 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 56.41 56.50 56.16 56.21 4,128,357 +0.19(+0.34%)
May 30, 2017 55.94 56.12 55.93 56.02 3,767,502 -0.10(-0.18%)
May 26, 2017 56.01 56.12 55.96 56.12 5,184,341 -0.25(-0.44%)
May 25, 2017 56.39 56.48 56.26 56.37 6,664,947 -0.01(-0.02%)
May 24, 2017 56.19 56.41 56.15 56.38 4,796,469 +0.08(+0.14%)
May 23, 2017 56.48 56.53 56.22 56.30 8,022,682 -0.05(-0.09%)
May 22, 2017 56.42 56.48 56.26 56.35 4,501,640 +0.16(+0.28%)
May 19, 2017 55.93 56.21 55.93 56.19 5,790,619 +0.78(+1.41%)
May 18, 2017 55.20 55.47 55.13 55.41 5,810,871 +0.02(+0.04%)
May 17, 2017 55.86 55.91 55.38 55.39 6,105,063 -0.76(-1.35%)
May 16, 2017 56.10 56.15 55.98 56.15 4,999,891 +0.53(+0.95%)
May 15, 2017 55.44 55.63 55.42 55.62 7,246,067 +0.30(+0.54%)
May 12, 2017 55.01 55.32 54.99 55.32 6,721,468 +0.41(+0.75%)
May 11, 2017 54.78 54.92 54.63 54.91 6,461,846 -0.13(-0.24%)
May 10, 2017 54.99 55.04 54.89 55.04 3,193,348 +0.13(+0.24%)
May 09, 2017 55.01 55.05 54.80 54.91 4,666,336 -0.04(-0.07%)
May 08, 2017 55.00 55.01 54.82 54.95 5,413,672 -0.64(-1.15%)
May 05, 2017 54.99 55.59 54.94 55.59 4,689,792 +0.71(+1.29%)
May 04, 2017 54.36 54.88 54.36 54.88 5,336,558 +0.79(+1.46%)
May 03, 2017 54.05 54.19 53.93 54.09 8,704,328 -0.17(-0.31%)
May 02, 2017 54.00 54.26 53.94 54.26 5,305,426 +0.47(+0.87%)
May 01, 2017 53.76 53.92 53.67 53.79 3,169,924 +0.21(+0.39%)
Apr 28, 2017 53.74 53.76 53.58 53.58 4,565,524 -0.10(-0.19%)
Apr 27, 2017 53.61 53.71 53.49 53.68 4,276,757 +0.10(+0.19%)
Apr 26, 2017 53.55 53.76 53.51 53.58 3,512,995 -0.19(-0.35%)
Apr 25, 2017 53.59 53.81 53.52 53.77 7,282,528 +0.45(+0.84%)
Apr 24, 2017 53.05 53.35 53.04 53.32 8,713,741 +1.88(+3.65%)
Apr 21, 2017 51.38 51.46 51.30 51.44 2,535,040 -0.06(-0.12%)
Apr 20, 2017 51.56 51.71 51.47 51.50 10,030,978 +0.36(+0.70%)
Apr 19, 2017 51.42 51.44 51.09 51.14 2,733,038 -0.13(-0.25%)
Apr 18, 2017 51.17 51.29 50.95 51.27 4,303,999 -0.24(-0.47%)
Apr 17, 2017 51.41 51.51 51.37 51.51 3,445,752 +0.35(+0.68%)
Apr 13, 2017 51.27 51.35 51.12 51.16 2,299,947 -0.37(-0.72%)
Apr 12, 2017 51.44 51.56 51.28 51.53 3,472,248 +0.03(+0.06%)
Apr 11, 2017 51.45 51.50 51.09 51.50 3,365,469 +0.35(+0.68%)
Apr 10, 2017 51.16 51.30 51.14 51.15 1,827,880 -0.07(-0.14%)
Apr 07, 2017 51.15 51.33 51.13 51.22 2,026,712 -0.08(-0.16%)
Apr 06, 2017 51.35 51.44 51.21 51.30 2,930,978 +0.17(+0.33%)
Apr 05, 2017 51.40 51.53 51.13 51.13 3,916,048 -0.27(-0.53%)
Apr 04, 2017 51.22 51.41 51.12 51.40 1,760,892 +0.04(+0.08%)
Apr 03, 2017 51.46 51.51 50.99 51.36 2,525,715 -0.21(-0.41%)
Mar 31, 2017 51.40 51.71 51.36 51.57 2,122,199 +0.13(+0.25%)
Mar 30, 2017 51.51 51.62 51.40 51.44 1,986,744 -0.14(-0.27%)
Mar 29, 2017 51.32 51.58 51.29 51.58 3,306,609 -0.06(-0.12%)
Mar 28, 2017 51.59 51.79 51.53 51.64 4,369,010 +0.05(+0.10%)
Mar 27, 2017 51.40 51.63 51.37 51.59 2,865,290 +0.22(+0.43%)
Mar 24, 2017 51.33 51.47 51.27 51.37 2,516,112 +0.09(+0.18%)
Mar 23, 2017 51.02 51.40 51.02 51.28 3,068,135 +0.17(+0.33%)
Mar 22, 2017 50.95 51.15 50.86 51.11 3,695,151 -0.25(-0.49%)
Mar 21, 2017 52.03 52.07 51.36 51.36 3,094,698 -0.15(-0.29%)
Mar 20, 2017 51.58 51.71 51.43 51.51 2,343,053 -0.12(-0.24%)
Mar 17, 2017 51.62 51.76 51.48 51.63 2,065,941 +0.07(+0.14%)
Mar 16, 2017 51.40 51.58 51.30 51.56 6,021,578 +0.53(+1.04%)
Mar 15, 2017 50.40 51.04 50.36 51.03 3,398,778 +0.74(+1.47%)
Mar 14, 2017 50.35 50.40 50.23 50.29 2,131,678 -0.41(-0.81%)
Mar 13, 2017 50.59 50.72 50.57 50.70 3,142,709 +0.18(+0.36%)
Mar 10, 2017 50.35 50.56 50.29 50.52 3,819,045 +0.45(+0.90%)
Mar 09, 2017 49.95 50.08 49.89 50.07 2,403,673 +0.38(+0.76%)
Mar 08, 2017 49.92 49.95 49.68 49.69 2,809,736 -0.20(-0.40%)
Mar 07, 2017 49.87 49.98 49.76 49.89 2,096,488 -0.25(-0.50%)
Mar 06, 2017 50.20 50.20 50.02 50.14 3,400,524 -0.24(-0.48%)
Mar 03, 2017 50.11 50.45 50.05 50.38 4,847,809 +0.40(+0.80%)
Mar 02, 2017 50.02 50.13 49.96 49.98 2,195,824 -0.19(-0.38%)
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.