Europe ETF FTSE Vanguard (NY: VGK )

65.56 USD -1.64 (-2.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 55.52 55.77 55.41 55.71 3,639,087 +0.24(+0.43%)
Apr 29, 2019 55.25 55.51 55.22 55.47 2,626,352 +0.23(+0.42%)
Apr 26, 2019 55.14 55.28 55.05 55.24 1,638,800 +0.12(+0.22%)
Apr 25, 2019 54.96 55.13 54.90 55.12 2,913,975 -0.09(-0.16%)
Apr 24, 2019 55.39 55.43 55.15 55.21 3,279,620 -0.35(-0.63%)
Apr 23, 2019 55.38 55.58 55.33 55.56 1,990,478 -0.06(-0.11%)
Apr 22, 2019 55.55 55.70 55.53 55.62 1,354,956 +0.05(+0.09%)
Apr 18, 2019 55.60 55.67 55.47 55.57 2,309,900 -0.15(-0.27%)
Apr 17, 2019 55.79 55.79 55.59 55.72 2,182,018 +0.19(+0.34%)
Apr 16, 2019 55.64 55.68 55.51 55.53 1,634,368 +0.04(+0.07%)
Apr 15, 2019 55.49 55.52 55.35 55.49 1,961,196 +0.10(+0.18%)
Apr 12, 2019 55.36 55.42 55.28 55.39 2,446,100 +0.36(+0.65%)
Apr 11, 2019 55.07 55.14 54.91 55.03 2,081,332 +0.02(+0.04%)
Apr 10, 2019 54.85 55.05 54.78 55.01 2,616,946 +0.23(+0.42%)
Apr 09, 2019 54.92 54.94 54.74 54.78 2,036,698 -0.32(-0.58%)
Apr 08, 2019 55.13 55.19 54.96 55.10 1,714,701 +0.06(+0.11%)
Apr 05, 2019 54.87 55.06 54.87 55.04 1,666,200 +0.15(+0.27%)
Apr 04, 2019 54.85 54.96 54.79 54.89 2,916,298 -0.15(-0.27%)
Apr 03, 2019 54.90 55.14 54.85 55.04 4,100,340 +0.50(+0.92%)
Apr 02, 2019 54.31 54.55 54.22 54.54 8,144,890 +0.23(+0.42%)
Apr 01, 2019 54.16 54.32 54.09 54.31 4,328,698 +0.70(+1.31%)
Mar 29, 2019 53.63 53.69 53.33 53.61 3,502,100 +0.25(+0.47%)
Mar 28, 2019 53.47 53.51 53.18 53.36 3,281,874 -0.27(-0.50%)
Mar 27, 2019 53.67 53.76 53.23 53.63 5,187,810 +0.13(+0.24%)
Mar 26, 2019 53.58 53.67 53.42 53.50 2,552,122 +0.18(+0.34%)
Mar 25, 2019 53.28 53.42 53.13 53.32 5,875,144 -0.30(-0.56%)
Mar 22, 2019 54.05 54.14 53.57 53.62 8,782,300 -1.28(-2.33%)
Mar 21, 2019 54.63 54.91 54.58 54.90 8,505,656 -0.23(-0.42%)
Mar 20, 2019 54.91 55.38 54.66 55.13 4,099,020 +0.06(+0.11%)
Mar 19, 2019 55.30 55.34 54.97 55.07 3,081,799 +0.18(+0.33%)
Mar 18, 2019 54.75 54.90 54.67 54.89 2,338,660 +0.23(+0.42%)
Mar 15, 2019 54.44 54.69 54.44 54.66 5,134,000 +0.59(+1.09%)
Mar 14, 2019 54.05 54.20 54.00 54.07 2,693,951 +0.21(+0.39%)
Mar 13, 2019 53.55 53.88 53.53 53.86 2,849,203 +0.63(+1.18%)
Mar 12, 2019 53.19 53.32 53.16 53.23 2,240,887 -0.02(-0.04%)
Mar 11, 2019 52.81 53.25 52.80 53.25 2,357,282 +0.44(+0.83%)
Mar 08, 2019 52.53 52.82 52.50 52.81 3,805,300 +0.03(+0.06%)
Mar 07, 2019 53.33 53.37 52.78 52.78 4,291,175 -0.85(-1.58%)
Mar 06, 2019 53.88 53.88 49.46 53.63 2,674,857 -0.11(-0.20%)
Mar 05, 2019 53.64 53.84 53.55 53.74 3,079,236 +0.07(+0.13%)
Mar 04, 2019 53.93 53.98 53.47 53.67 3,980,305 -0.22(-0.41%)
Mar 01, 2019 53.90 54.02 53.71 53.89 4,174,700 +0.38(+0.71%)
Feb 28, 2019 53.47 53.69 53.44 53.51 2,093,924 +0.09(+0.17%)
Feb 27, 2019 53.54 53.62 53.38 53.42 3,258,698 -0.22(-0.41%)
Feb 26, 2019 53.42 53.73 53.41 53.64 3,333,300 +0.40(+0.75%)
Feb 25, 2019 53.37 53.45 53.20 53.24 2,816,629 +0.11(+0.21%)
Feb 22, 2019 53.10 53.22 53.03 53.13 2,702,000 +0.19(+0.36%)
Feb 21, 2019 53.08 53.12 52.86 52.94 5,942,128 -0.24(-0.45%)
Feb 20, 2019 52.91 53.35 52.91 53.18 5,015,202 +0.26(+0.49%)
Feb 19, 2019 52.47 52.96 52.47 52.92 3,531,421 +0.29(+0.55%)
Feb 15, 2019 52.42 52.63 52.30 52.63 3,815,900 +0.80(+1.54%)
Feb 14, 2019 51.82 52.04 51.72 51.83 4,387,094 +0.00(+0.00%)
Feb 13, 2019 51.98 52.09 51.83 51.83 2,424,033 -0.02(-0.04%)
Feb 12, 2019 51.62 51.85 51.62 51.85 3,092,735 +0.57(+1.11%)
Feb 11, 2019 51.33 51.45 51.19 51.28 3,009,095 -0.09(-0.18%)
Feb 08, 2019 51.23 51.40 51.03 51.37 3,373,500 -0.19(-0.37%)
Feb 07, 2019 51.91 51.95 51.48 51.56 6,466,013 -0.78(-1.49%)
Feb 06, 2019 52.44 52.53 52.28 52.34 2,817,339 -0.19(-0.36%)
Feb 05, 2019 52.37 52.54 52.31 52.53 4,424,939 +0.46(+0.88%)
Feb 04, 2019 51.80 52.09 51.69 52.07 2,815,227 +0.14(+0.27%)
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.