Europe ETF FTSE Vanguard (NY: VGK )

54.11 +1.75 (+3.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 49.67 49.76 49.22 49.59 5,614,500 -0.16(-0.32%)
Oct 29, 2020 49.48 49.96 49.17 49.75 7,646,087 +0.17(+0.34%)
Oct 28, 2020 49.93 50.12 49.48 49.58 8,904,948 -1.99(-3.86%)
Oct 27, 2020 52.07 52.11 51.50 51.57 4,552,153 -0.67(-1.28%)
Oct 26, 2020 52.70 52.75 51.90 52.24 4,145,115 -1.27(-2.37%)
Oct 23, 2020 53.49 53.52 53.10 53.51 2,332,200 +0.49(+0.92%)
Oct 22, 2020 52.92 53.15 52.65 53.02 4,426,587 +0.02(+0.04%)
Oct 21, 2020 53.31 53.56 53.00 53.00 3,641,232 -0.58(-1.08%)
Oct 20, 2020 53.79 53.96 53.54 53.58 3,657,032 +0.42(+0.79%)
Oct 19, 2020 53.70 53.81 53.08 53.16 3,826,392 -0.25(-0.47%)
Oct 16, 2020 53.36 53.68 53.31 53.41 2,856,000 +0.39(+0.74%)
Oct 15, 2020 52.60 53.10 52.56 53.02 4,109,570 -0.83(-1.54%)
Oct 14, 2020 54.21 54.29 53.77 53.85 2,791,237 -0.15(-0.28%)
Oct 13, 2020 54.24 54.24 53.87 54.00 2,718,253 -0.87(-1.59%)
Oct 12, 2020 54.67 54.91 54.62 54.87 1,725,499 +0.37(+0.68%)
Oct 09, 2020 54.35 54.55 54.25 54.50 3,301,800 +0.52(+0.96%)
Oct 08, 2020 53.77 53.98 53.73 53.98 3,257,511 +0.50(+0.93%)
Oct 07, 2020 53.45 53.58 53.29 53.48 3,665,664 +0.45(+0.85%)
Oct 06, 2020 53.83 53.84 52.94 53.03 3,300,424 -0.74(-1.38%)
Oct 05, 2020 53.32 53.77 53.32 53.77 2,314,863 +0.95(+1.80%)
Oct 02, 2020 52.21 52.98 52.21 52.82 3,428,400 -0.02(-0.04%)
Oct 01, 2020 52.84 52.91 52.51 52.84 3,023,039 +0.41(+0.78%)
Sep 30, 2020 52.64 52.94 52.26 52.43 7,166,435 -0.17(-0.32%)
Sep 29, 2020 52.65 52.86 52.38 52.60 1,733,844 -0.05(-0.09%)
Sep 28, 2020 52.54 52.67 52.45 52.65 3,013,261 +0.96(+1.86%)
Sep 25, 2020 50.99 51.73 50.84 51.69 3,120,000 +0.15(+0.29%)
Sep 24, 2020 51.58 51.94 51.18 51.54 4,777,153 +0.03(+0.06%)
Sep 23, 2020 52.46 52.48 51.47 51.51 3,761,303 -0.76(-1.45%)
Sep 22, 2020 52.36 52.40 51.76 52.27 2,865,419 -0.12(-0.23%)
Sep 21, 2020 52.53 52.53 51.78 52.39 7,220,127 -1.99(-3.66%)
Sep 18, 2020 54.61 54.71 54.16 54.38 4,906,800 -0.44(-0.80%)
Sep 17, 2020 54.41 54.90 54.38 54.82 4,420,044 +0.11(+0.20%)
Sep 16, 2020 54.95 55.17 54.62 54.71 3,053,275 -0.05(-0.09%)
Sep 15, 2020 55.00 55.02 54.62 54.76 2,692,214 +0.39(+0.72%)
Sep 14, 2020 54.62 54.66 54.32 54.37 2,558,077 +0.18(+0.33%)
Sep 11, 2020 54.34 54.50 53.89 54.19 6,225,700 +0.48(+0.89%)
Sep 10, 2020 54.76 54.88 53.66 53.71 7,060,370 -0.75(-1.38%)
Sep 09, 2020 54.26 54.69 54.19 54.46 6,244,808 +1.27(+2.39%)
Sep 08, 2020 53.19 53.73 52.98 53.19 10,943,109 -0.80(-1.48%)
Sep 04, 2020 54.07 54.20 52.88 53.99 9,875,400 +0.23(+0.43%)
Sep 03, 2020 55.10 55.13 53.56 53.76 11,262,990 -1.42(-2.57%)
Sep 02, 2020 54.77 55.22 54.56 55.18 6,443,939 +0.82(+1.51%)
Sep 01, 2020 54.45 54.55 54.13 54.36 4,064,511 -0.06(-0.11%)
Aug 31, 2020 54.79 54.98 54.38 54.42 4,769,900 -0.50(-0.91%)
Aug 28, 2020 54.83 54.92 54.54 54.92 2,518,600 +0.43(+0.79%)
Aug 27, 2020 55.19 55.22 54.26 54.49 4,148,602 -0.65(-1.18%)
Aug 26, 2020 54.71 55.14 54.64 55.14 3,328,905 +0.49(+0.90%)
Aug 25, 2020 54.99 54.99 54.28 54.65 2,951,526 +0.05(+0.09%)
Aug 24, 2020 54.72 54.72 54.35 54.60 2,903,447 +0.80(+1.49%)
Aug 21, 2020 53.33 53.83 53.33 53.80 2,747,700 -0.42(-0.77%)
Aug 20, 2020 53.79 54.27 53.72 54.22 2,709,994 -0.11(-0.20%)
Aug 19, 2020 54.87 54.92 54.26 54.33 2,725,495 -0.25(-0.46%)
Aug 18, 2020 54.95 54.99 54.44 54.58 2,089,791 -0.06(-0.11%)
Aug 17, 2020 54.55 54.68 54.53 54.64 1,879,382 +0.48(+0.89%)
Aug 14, 2020 54.20 54.35 54.02 54.16 2,595,800 -0.56(-1.02%)
Aug 13, 2020 54.98 55.12 54.55 54.72 2,924,600 -0.26(-0.47%)
Aug 12, 2020 54.83 55.20 54.73 54.98 5,596,908 +1.17(+2.17%)
Aug 11, 2020 54.44 54.52 53.73 53.81 6,883,390 +0.21(+0.39%)
Aug 10, 2020 53.51 53.60 53.32 53.60 3,947,400 +0.09(+0.17%)
Aug 07, 2020 53.20 53.52 53.12 53.51 2,183,100 -0.27(-0.50%)
Aug 06, 2020 53.48 53.85 53.30 53.78 4,297,210 +0.06(+0.11%)
Aug 05, 2020 53.91 54.07 53.65 53.72 6,065,105 +0.34(+0.64%)
Aug 04, 2020 52.80 53.38 52.73 53.38 2,401,434 +0.18(+0.34%)
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.