Europe ETF FTSE Vanguard (NY: VGK )

51.28 -1.58 (-2.98%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 53.47 53.71 53.47 53.61 2,849,338 +0.19(+0.36%)
Sep 27, 2019 53.57 53.67 53.31 53.42 3,619,300 +0.00(+0.00%)
Sep 26, 2019 53.44 53.55 53.31 53.42 3,195,635 +0.27(+0.51%)
Sep 25, 2019 53.03 53.22 52.80 53.15 4,839,365 -0.31(-0.58%)
Sep 24, 2019 53.75 53.82 53.43 53.46 5,036,836 -0.62(-1.15%)
Sep 23, 2019 53.84 54.08 53.80 54.08 2,850,146 -0.14(-0.26%)
Sep 20, 2019 54.47 54.56 54.21 54.22 2,668,700 -0.19(-0.35%)
Sep 19, 2019 54.53 54.58 54.39 54.41 2,384,270 +0.17(+0.31%)
Sep 18, 2019 54.20 54.35 53.95 54.24 1,923,941 -0.03(-0.06%)
Sep 17, 2019 53.97 54.30 53.91 54.27 2,634,905 +0.23(+0.43%)
Sep 16, 2019 54.17 54.20 53.97 54.04 2,506,758 -0.51(-0.93%)
Sep 13, 2019 54.59 54.71 54.49 54.55 4,860,500 +0.17(+0.31%)
Sep 12, 2019 53.96 54.45 53.91 54.38 4,777,394 +0.35(+0.65%)
Sep 11, 2019 53.82 54.06 53.78 54.03 2,846,760 +0.29(+0.54%)
Sep 10, 2019 53.56 53.86 53.47 53.74 2,964,853 +0.06(+0.11%)
Sep 09, 2019 53.74 53.74 53.59 53.68 2,230,777 +0.02(+0.04%)
Sep 06, 2019 53.65 53.77 53.62 53.66 2,200,100 +0.15(+0.28%)
Sep 05, 2019 53.64 53.76 53.48 53.51 7,607,952 +0.26(+0.49%)
Sep 04, 2019 53.03 53.25 52.97 53.25 2,855,775 +0.87(+1.66%)
Sep 03, 2019 52.18 52.42 52.13 52.38 2,651,289 -0.21(-0.40%)
Aug 30, 2019 52.78 52.79 52.35 52.59 2,857,400 +0.24(+0.46%)
Aug 29, 2019 52.36 52.44 52.20 52.35 3,799,347 +0.51(+0.98%)
Aug 28, 2019 51.68 52.03 51.53 51.84 2,978,332 -0.09(-0.17%)
Aug 27, 2019 52.17 52.26 51.93 51.93 3,095,513 +0.03(+0.06%)
Aug 26, 2019 51.94 52.00 51.72 51.90 4,542,728 +0.34(+0.66%)
Aug 23, 2019 52.09 52.47 51.56 51.56 5,919,100 -0.62(-1.19%)
Aug 22, 2019 52.31 52.38 51.98 52.18 1,914,569 -0.10(-0.19%)
Aug 21, 2019 52.44 52.44 52.21 52.28 3,247,716 +0.61(+1.18%)
Aug 20, 2019 51.84 51.86 51.60 51.67 2,436,486 -0.26(-0.50%)
Aug 19, 2019 52.08 52.15 51.92 51.93 2,404,783 +0.38(+0.74%)
Aug 16, 2019 51.16 51.57 51.16 51.55 4,203,300 +0.66(+1.30%)
Aug 15, 2019 50.90 51.08 50.66 50.89 5,512,309 -0.01(-0.02%)
Aug 14, 2019 51.34 51.44 50.90 50.90 4,375,662 -1.49(-2.84%)
Aug 13, 2019 51.79 52.54 51.74 52.39 5,302,039 +0.42(+0.81%)
Aug 12, 2019 52.16 52.35 51.90 51.97 2,454,917 -0.38(-0.73%)
Aug 09, 2019 52.45 52.53 52.20 52.35 2,236,600 -0.25(-0.48%)
Aug 08, 2019 52.38 52.80 52.30 52.60 4,595,155 +0.47(+0.90%)
Aug 07, 2019 51.69 52.21 51.58 52.13 4,888,958 +0.20(+0.39%)
Aug 06, 2019 52.04 52.11 51.59 51.93 4,878,646 +0.28(+0.54%)
Aug 05, 2019 52.03 52.07 51.38 51.65 5,767,484 -1.12(-2.12%)
Aug 02, 2019 53.06 53.16 52.57 52.77 3,426,800 -0.49(-0.92%)
Aug 01, 2019 53.41 53.90 53.07 53.26 4,309,814 -0.21(-0.39%)
Jul 31, 2019 53.85 53.99 53.07 53.47 4,581,105 -0.32(-0.59%)
Jul 30, 2019 53.91 53.95 53.70 53.79 3,760,507 -0.86(-1.57%)
Jul 29, 2019 54.76 54.80 54.59 54.65 1,660,233 +0.08(+0.15%)
Jul 26, 2019 54.60 54.63 54.49 54.57 2,025,600 +0.21(+0.39%)
Jul 25, 2019 54.83 54.83 54.33 54.36 3,555,137 -0.52(-0.95%)
Jul 24, 2019 54.72 54.91 54.70 54.88 1,730,173 -0.02(-0.04%)
Jul 23, 2019 54.85 54.95 54.75 54.90 1,581,827 +0.33(+0.60%)
Jul 22, 2019 54.58 54.65 54.47 54.57 1,740,419 +0.12(+0.22%)
Jul 19, 2019 54.56 54.63 54.43 54.45 2,356,500 -0.31(-0.57%)
Jul 18, 2019 54.44 54.78 54.35 54.76 2,622,301 +0.24(+0.44%)
Jul 17, 2019 54.80 54.81 54.52 54.52 2,465,080 -0.13(-0.24%)
Jul 16, 2019 54.77 54.87 54.63 54.65 2,266,727 -0.18(-0.33%)
Jul 15, 2019 54.88 54.94 54.78 54.83 1,476,612 +0.08(+0.15%)
Jul 12, 2019 54.70 54.75 54.59 54.75 925,400 +0.02(+0.04%)
Jul 11, 2019 54.89 54.90 54.58 54.73 1,923,558 -0.03(-0.05%)
Jul 10, 2019 54.87 54.98 54.67 54.76 3,289,806 +0.17(+0.31%)
Jul 09, 2019 54.44 54.65 54.40 54.59 1,475,829 -0.23(-0.42%)
Jul 08, 2019 54.88 54.94 54.80 54.82 2,206,450 -0.26(-0.47%)
Jul 05, 2019 55.11 55.14 54.78 55.08 2,486,800 -0.56(-1.01%)
Jul 03, 2019 55.56 55.67 55.54 55.64 3,305,900 +0.43(+0.78%)
Jul 02, 2019 55.17 55.27 55.11 55.21 1,339,620 +0.11(+0.20%)
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.