Europe ETF FTSE Vanguard (NY: VGK )

67.96 USD +0.02 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 63.13 63.30 62.94 63.00 3,351,461 -0.10(-0.16%)
Mar 30, 2021 62.87 63.15 62.81 63.10 2,364,867 +0.06(+0.10%)
Mar 29, 2021 62.92 63.13 62.76 63.04 1,983,454 -0.24(-0.38%)
Mar 26, 2021 62.68 63.28 62.67 63.28 2,625,100 +0.83(+1.33%)
Mar 25, 2021 61.93 62.48 61.78 62.45 4,515,701 +0.32(+0.52%)
Mar 24, 2021 62.26 62.55 62.10 62.13 2,387,988 -0.11(-0.18%)
Mar 23, 2021 62.79 62.85 62.19 62.24 2,292,932 -0.92(-1.46%)
Mar 22, 2021 62.98 63.29 62.94 63.16 2,516,632 -0.05(-0.08%)
Mar 19, 2021 63.02 63.33 62.74 63.21 3,666,800 +0.04(+0.06%)
Mar 18, 2021 63.52 63.91 63.13 63.17 2,902,818 -0.79(-1.24%)
Mar 17, 2021 63.36 64.04 63.26 63.96 3,384,564 +0.33(+0.52%)
Mar 16, 2021 63.68 63.72 63.53 63.63 5,920,652 +0.08(+0.13%)
Mar 15, 2021 63.42 63.55 62.98 63.55 2,433,964 -0.09(-0.14%)
Mar 12, 2021 63.09 63.65 63.03 63.64 3,425,800 -0.04(-0.06%)
Mar 11, 2021 63.44 63.72 63.28 63.68 2,608,751 +0.58(+0.92%)
Mar 10, 2021 63.05 63.15 62.75 63.10 3,924,673 +0.42(+0.67%)
Mar 09, 2021 62.57 62.82 62.51 62.68 3,657,286 +0.96(+1.56%)
Mar 08, 2021 61.62 62.18 61.48 61.72 9,379,618 -0.08(-0.13%)
Mar 05, 2021 61.81 61.84 60.90 61.80 4,992,800 +0.43(+0.70%)
Mar 04, 2021 62.13 62.38 61.04 61.37 7,176,458 -0.73(-1.18%)
Mar 03, 2021 62.28 62.58 61.96 62.10 5,039,654 -0.42(-0.67%)
Mar 02, 2021 62.46 62.69 62.32 62.52 2,928,670 +0.21(+0.34%)
Mar 01, 2021 61.94 62.35 61.85 62.31 2,794,142 +1.07(+1.75%)
Feb 26, 2021 61.94 61.94 61.11 61.24 6,423,900 -0.70(-1.13%)
Feb 25, 2021 63.22 63.35 61.86 61.94 3,938,985 -1.05(-1.67%)
Feb 24, 2021 62.41 63.03 62.22 62.99 2,043,483 +0.51(+0.82%)
Feb 23, 2021 62.31 62.60 61.69 62.48 3,315,743 +0.03(+0.05%)
Feb 22, 2021 62.53 62.87 62.45 62.45 2,887,996 -0.19(-0.30%)
Feb 19, 2021 62.80 62.97 62.53 62.64 2,337,500 +0.13(+0.21%)
Feb 18, 2021 62.42 62.53 62.02 62.51 3,069,764 -0.18(-0.29%)
Feb 17, 2021 62.70 62.78 62.38 62.69 4,748,623 -0.66(-1.04%)
Feb 16, 2021 63.34 63.51 63.18 63.35 2,589,290 +0.60(+0.96%)
Feb 12, 2021 62.19 62.75 62.17 62.75 1,430,300 +0.38(+0.61%)
Feb 11, 2021 62.24 62.37 62.02 62.37 2,231,890 +0.49(+0.79%)
Feb 10, 2021 62.34 62.41 61.65 61.88 2,546,931 -0.28(-0.45%)
Feb 09, 2021 61.90 62.22 61.81 62.16 3,426,707 +0.36(+0.58%)
Feb 08, 2021 61.90 62.02 61.61 61.80 2,137,120 +0.17(+0.28%)
Feb 05, 2021 61.50 61.66 61.25 61.63 1,999,600 +0.40(+0.65%)
Feb 04, 2021 60.98 61.24 60.95 61.23 2,177,909 +0.05(+0.08%)
Feb 03, 2021 61.10 61.25 60.86 61.18 4,393,622 +0.06(+0.10%)
Feb 02, 2021 60.86 61.15 60.66 61.12 3,366,165 +0.64(+1.06%)
Feb 01, 2021 60.52 60.56 60.21 60.48 3,099,982 +0.78(+1.31%)
Jan 29, 2021 60.31 60.44 59.40 59.70 11,894,399 -1.17(-1.92%)
Jan 28, 2021 60.78 61.24 60.71 60.87 6,171,241 +0.52(+0.86%)
Jan 27, 2021 60.48 61.02 59.96 60.35 6,400,732 -1.47(-2.38%)
Jan 26, 2021 61.84 61.91 61.58 61.82 2,422,093 +0.25(+0.41%)
Jan 25, 2021 61.33 61.60 60.93 61.57 2,402,355 -0.40(-0.65%)
Jan 22, 2021 61.83 62.13 61.79 61.97 3,250,300 -0.45(-0.72%)
Jan 21, 2021 62.37 62.43 61.99 62.42 2,049,819 +0.23(+0.37%)
Jan 20, 2021 61.97 62.20 61.80 62.19 2,568,989 +0.39(+0.63%)
Jan 19, 2021 61.83 61.84 61.50 61.80 3,024,355 +0.55(+0.90%)
Jan 15, 2021 61.55 61.65 60.97 61.25 2,614,400 -1.08(-1.73%)
Jan 14, 2021 61.97 62.46 61.97 62.33 3,024,719 +0.44(+0.71%)
Jan 13, 2021 61.93 62.09 61.72 61.89 1,932,161 -0.19(-0.31%)
Jan 12, 2021 61.78 62.11 61.53 62.08 3,308,726 +0.29(+0.47%)
Jan 11, 2021 61.46 61.96 61.46 61.79 2,565,922 -0.99(-1.58%)
Jan 08, 2021 62.76 62.83 62.16 62.78 5,066,200 +0.29(+0.46%)
Jan 07, 2021 62.36 62.56 62.26 62.49 2,262,401 +0.19(+0.30%)
Jan 06, 2021 61.91 62.67 61.83 62.30 4,947,221 +0.73(+1.19%)
Jan 05, 2021 61.09 61.71 61.03 61.57 2,863,959 +0.55(+0.90%)
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.