Europe ETF FTSE Vanguard (NY: VGK )

67.94 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 68.90 69.16 68.83 68.95 3,571,132 +0.17(+0.25%)
May 27, 2021 68.75 68.88 68.54 68.78 5,302,600 +0.21(+0.31%)
May 26, 2021 68.58 68.73 68.46 68.57 4,656,362 -0.20(-0.29%)
May 25, 2021 68.95 69.01 68.64 68.77 6,489,803 +0.03(+0.04%)
May 24, 2021 68.47 68.82 68.39 68.74 3,251,369 +0.44(+0.64%)
May 21, 2021 68.37 68.42 68.06 68.30 4,322,282 +0.04(+0.06%)
May 20, 2021 67.70 68.33 67.63 68.26 5,567,281 +1.04(+1.55%)
May 19, 2021 66.95 67.54 66.64 67.22 7,917,130 -0.74(-1.09%)
May 18, 2021 68.27 68.30 67.94 67.96 4,380,556 +0.06(+0.09%)
May 17, 2021 67.65 67.93 67.59 67.90 6,614,451 -0.03(-0.04%)
May 14, 2021 67.34 67.98 67.30 67.93 6,572,323 +1.23(+1.84%)
May 13, 2021 66.24 66.83 66.22 66.70 10,573,167 +0.54(+0.82%)
May 12, 2021 66.57 66.95 66.02 66.16 9,702,352 -0.75(-1.12%)
May 11, 2021 66.53 67.01 66.46 66.91 7,869,231 -0.78(-1.15%)
May 10, 2021 68.23 68.24 67.62 67.69 4,677,131 -0.52(-0.76%)
May 07, 2021 67.43 68.21 67.36 68.21 4,495,425 +1.02(+1.52%)
May 06, 2021 66.72 67.19 66.48 67.19 4,953,821 +0.50(+0.75%)
May 05, 2021 66.51 66.72 66.26 66.69 7,332,986 +0.95(+1.45%)
May 04, 2021 65.99 66.13 65.35 65.74 5,657,621 -1.12(-1.68%)
May 03, 2021 66.68 66.91 66.54 66.86 3,442,458 +0.85(+1.29%)
Apr 30, 2021 66.59 66.68 65.80 66.01 4,254,600 -1.00(-1.49%)
Apr 29, 2021 67.22 67.22 66.55 67.01 4,739,331 +0.02(+0.03%)
Apr 28, 2021 66.66 67.08 66.58 66.99 2,734,733 +0.21(+0.31%)
Apr 27, 2021 66.58 66.81 66.49 66.78 2,536,990 +0.02(+0.03%)
Apr 26, 2021 66.69 66.81 66.63 66.76 2,884,756 +0.20(+0.30%)
Apr 23, 2021 66.07 66.69 66.07 66.56 1,899,400 +0.65(+0.99%)
Apr 22, 2021 66.22 66.28 65.75 65.91 4,450,137 -0.23(-0.35%)
Apr 21, 2021 65.33 66.16 65.27 66.14 4,832,267 +0.60(+0.92%)
Apr 20, 2021 66.01 66.03 65.36 65.54 5,276,998 -1.17(-1.75%)
Apr 19, 2021 66.80 66.82 66.48 66.71 4,206,536 +0.04(+0.06%)
Apr 16, 2021 66.23 66.67 66.17 66.67 5,662,800 +0.78(+1.18%)
Apr 15, 2021 65.73 65.89 65.64 65.89 2,597,405 +0.57(+0.87%)
Apr 14, 2021 65.34 65.52 65.21 65.32 2,944,126 +0.03(+0.05%)
Apr 13, 2021 64.96 65.30 64.93 65.29 4,977,662 +0.40(+0.62%)
Apr 12, 2021 64.95 65.01 64.75 64.89 3,338,852 -0.30(-0.46%)
Apr 09, 2021 65.00 65.21 64.96 65.19 2,241,600 +0.08(+0.12%)
Apr 08, 2021 64.98 65.19 64.82 65.11 2,178,612 +0.45(+0.70%)
Apr 07, 2021 64.63 64.81 64.51 64.66 2,879,442 +0.14(+0.22%)
Apr 06, 2021 64.42 64.57 64.32 64.52 3,613,074 -0.59(-0.91%)
Apr 05, 2021 64.62 65.17 64.44 65.11 6,392,468 +1.10(+1.72%)
Apr 01, 2021 63.49 64.10 63.45 64.01 3,586,600 +1.01(+1.60%)
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%)
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.