Europe ETF FTSE Vanguard (NY: VGK )

68.62 USD -0.25 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 48.20 48.20 47.89 48.19 12,600 +0.51(+1.07%)
Apr 28, 2005 48.00 48.00 47.68 47.68 8,900 -0.72(-1.49%)
Apr 27, 2005 48.20 48.44 48.10 48.40 6,800 -0.25(-0.51%)
Apr 26, 2005 48.80 48.90 48.65 48.65 22,400 -0.49(-1.00%)
Apr 25, 2005 49.03 49.14 48.75 49.14 5,800 +0.39(+0.80%)
Apr 22, 2005 49.15 49.20 48.75 48.75 60,600 -0.40(-0.81%)
Apr 21, 2005 49.99 49.99 48.72 49.15 15,100 +0.70(+1.44%)
Apr 20, 2005 48.74 48.90 48.44 48.45 13,700 -0.70(-1.42%)
Apr 19, 2005 48.90 49.15 48.90 49.15 20,900 +0.46(+0.94%)
Apr 18, 2005 48.45 48.69 48.45 48.69 15,300 +0.01(+0.02%)
Apr 15, 2005 49.05 49.30 48.50 48.68 61,600 -0.32(-0.65%)
Apr 14, 2005 49.39 49.40 49.00 49.00 61,600 -0.35(-0.71%)
Apr 13, 2005 49.75 49.90 49.35 49.35 123,200 -0.84(-1.67%)
Apr 12, 2005 49.64 50.19 49.50 50.19 21,400 +0.01(+0.02%)
Apr 11, 2005 50.00 50.20 49.75 50.18 59,200 +0.53(+1.07%)
Apr 08, 2005 49.65 49.90 49.50 49.65 79,800 -0.05(-0.10%)
Apr 07, 2005 49.68 49.95 49.60 49.70 58,500 +0.19(+0.38%)
Apr 06, 2005 49.36 49.56 49.10 49.51 87,600 +0.39(+0.79%)
Apr 05, 2005 49.20 49.27 49.07 49.12 18,600 +0.07(+0.14%)
Apr 04, 2005 48.70 49.05 48.50 49.05 6,800 +0.15(+0.31%)
Apr 01, 2005 49.60 49.65 48.81 48.90 54,600 -0.35(-0.71%)
Mar 31, 2005 49.55 49.55 49.20 49.25 12,600 -0.23(-0.46%)
Mar 30, 2005 48.95 49.48 48.95 49.48 12,700 +0.33(+0.67%)
Mar 29, 2005 49.15 49.25 49.05 49.15 3,000 -0.00(-0.00%)
Mar 28, 2005 49.00 49.25 49.00 49.15 121,100 -0.10(-0.20%)
Mar 24, 2005 49.05 49.43 49.05 49.25 18,300 +0.20(+0.41%)
Mar 23, 2005 48.80 49.05 48.80 49.05 7,300 -0.33(-0.67%)
Mar 22, 2005 49.78 50.00 49.20 49.38 25,100 -0.47(-0.94%)
Mar 21, 2005 50.05 50.05 49.60 49.85 20,100 -0.35(-0.70%)
Mar 18, 2005 50.42 50.42 50.20 50.20 9,700 -0.30(-0.59%)
Mar 17, 2005 50.50 50.60 50.45 50.50 12,500 +0.00(+0.00%)
Mar 16, 2005 50.90 50.90 50.50 50.50 9,700 -0.20(-0.39%)
Mar 15, 2005 50.95 50.95 50.70 50.70 34,900 -0.15(-0.29%)
Mar 14, 2005 50.75 50.85 50.65 50.85 26,600 -0.05(-0.10%)
Mar 11, 2005 51.10 51.25 50.90 50.90 25,200 +0.00(+0.00%)
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.