Europe ETF FTSE Vanguard (NY: VGK )

59.97 +0.73 (+1.23%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 59.58 59.97 59.58 59.97 4,498,292 +0.73(+1.23%)
May 26, 2022 58.71 59.37 58.65 59.24 4,966,727 +0.79(+1.35%)
May 25, 2022 57.99 58.76 57.99 58.45 4,050,310 -0.05(-0.09%)
May 24, 2022 58.38 58.67 58.09 58.50 4,778,871 -0.01(-0.02%)
May 23, 2022 58.07 58.63 57.96 58.51 5,069,392 +1.22(+2.13%)
May 20, 2022 57.61 57.64 56.53 57.29 6,733,642 +0.24(+0.42%)
May 19, 2022 56.21 57.38 56.20 57.05 7,549,313 +0.59(+1.04%)
May 18, 2022 57.40 57.48 56.39 56.46 6,588,015 -1.71(-2.94%)
May 17, 2022 58.00 58.21 57.65 58.17 6,994,112 +1.36(+2.39%)
May 16, 2022 56.46 57.10 56.23 56.81 4,006,082 +0.21(+0.37%)
May 13, 2022 55.84 56.69 55.83 56.60 6,851,096 +1.60(+2.91%)
May 12, 2022 54.87 55.63 54.55 55.00 8,842,241 -0.27(-0.49%)
May 11, 2022 55.74 56.61 55.22 55.27 13,433,296 -0.31(-0.56%)
May 10, 2022 56.11 56.17 55.14 55.58 10,120,278 +0.56(+1.02%)
May 09, 2022 55.70 55.78 54.86 55.02 9,338,213 -1.71(-3.01%)
May 06, 2022 56.96 57.20 56.44 56.73 9,357,333 -0.88(-1.53%)
May 05, 2022 58.64 58.68 57.13 57.61 9,172,999 -1.95(-3.27%)
May 04, 2022 58.60 59.69 57.93 59.56 9,087,184 +0.92(+1.57%)
May 03, 2022 58.60 58.83 58.37 58.64 7,473,656 +0.47(+0.81%)
May 02, 2022 58.23 58.56 57.50 58.17 8,763,858 -0.22(-0.38%)
Apr 29, 2022 59.23 59.59 58.37 58.39 9,122,150 -0.73(-1.23%)
Apr 28, 2022 58.73 59.23 58.11 59.12 8,687,166 +0.75(+1.28%)
Apr 27, 2022 58.21 58.75 57.90 58.37 8,699,159 +0.27(+0.46%)
Apr 26, 2022 59.53 59.59 58.09 58.10 10,762,298 -1.97(-3.28%)
Apr 25, 2022 59.80 60.16 59.23 60.07 9,337,280 -0.49(-0.81%)
Apr 22, 2022 61.50 61.50 60.52 60.56 7,489,234 -0.95(-1.54%)
Apr 21, 2022 62.82 62.95 61.37 61.51 10,830,353 -0.58(-0.93%)
Apr 20, 2022 62.11 62.30 61.90 62.09 4,831,864 +0.51(+0.83%)
Apr 19, 2022 61.00 61.62 60.99 61.58 6,514,839 +0.27(+0.44%)
Apr 18, 2022 61.33 61.81 61.20 61.31 2,894,656 -0.23(-0.37%)
Apr 14, 2022 61.79 61.95 61.44 61.54 4,765,961 -0.28(-0.45%)
Apr 13, 2022 61.08 61.83 61.01 61.82 5,565,313 +0.72(+1.18%)
Apr 12, 2022 61.75 61.84 60.94 61.10 3,852,482 -0.44(-0.71%)
Apr 11, 2022 61.94 62.18 61.50 61.54 6,110,394 -0.54(-0.87%)
Apr 08, 2022 61.76 62.30 61.67 62.08 6,169,804 +0.06(+0.10%)
Apr 07, 2022 61.96 62.17 61.37 62.02 7,335,899 +0.31(+0.50%)
Apr 06, 2022 61.64 62.04 61.26 61.71 12,291,943 -0.70(-1.12%)
Apr 05, 2022 62.78 63.09 62.27 62.41 7,218,727 -0.64(-1.02%)
Apr 04, 2022 62.81 63.18 62.74 63.05 4,142,648 +0.04(+0.06%)
Apr 01, 2022 62.71 63.04 62.51 63.01 7,395,630 +0.73(+1.17%)
Mar 31, 2022 63.01 63.25 62.26 62.28 10,511,377 -1.25(-1.97%)
Mar 30, 2022 63.51 63.79 63.32 63.53 15,299,526 -0.27(-0.42%)
Mar 29, 2022 63.86 64.06 63.17 63.80 9,606,054 +1.58(+2.54%)
Mar 28, 2022 61.96 62.27 61.65 62.22 8,527,191 +0.14(+0.23%)
Mar 25, 2022 62.15 62.25 61.65 62.08 9,512,587 +0.04(+0.06%)
Mar 24, 2022 61.78 62.07 61.55 62.04 8,510,989 +0.36(+0.58%)
Mar 23, 2022 61.78 62.07 61.63 61.68 5,415,361 -1.17(-1.86%)
Mar 22, 2022 62.56 62.91 62.50 62.85 5,651,642 +0.82(+1.32%)
Mar 21, 2022 62.36 62.44 61.73 62.03 6,253,453 -0.76(-1.21%)
Mar 18, 2022 61.47 62.83 61.36 62.79 7,495,903 +0.51(+0.82%)
Mar 17, 2022 61.42 62.48 61.32 62.28 6,653,038 +0.40(+0.65%)
Mar 16, 2022 60.82 61.88 60.34 61.88 10,057,763 +2.34(+3.93%)
Mar 15, 2022 59.28 59.62 58.90 59.54 6,873,915 +0.44(+0.74%)
Mar 14, 2022 59.33 59.83 58.93 59.10 10,943,227 +1.03(+1.77%)
Mar 11, 2022 59.35 59.39 57.97 58.07 9,182,361 -0.36(-0.62%)
Mar 10, 2022 58.61 59.04 58.17 58.43 9,152,733 -1.33(-2.23%)
Mar 09, 2022 58.67 60.27 58.52 59.76 17,404,930 +3.03(+5.34%)
Mar 08, 2022 56.54 58.01 55.72 56.73 21,423,784 +1.31(+2.36%)
Mar 07, 2022 57.17 57.36 55.11 55.42 19,330,736 -1.89(-3.30%)
Mar 04, 2022 57.85 57.89 56.71 57.31 18,052,324 -2.53(-4.23%)
Mar 03, 2022 61.19 61.24 59.66 59.84 12,646,941 -1.77(-2.87%)
Mar 02, 2022 61.20 61.84 60.99 61.61 8,307,358 +0.94(+1.55%)
Mar 01, 2022 62.04 62.21 60.26 60.67 8,359,825 -1.65(-2.65%)
Feb 28, 2022 62.34 63.31 62.00 62.32 10,641,178 -1.52(-2.38%)
Feb 25, 2022 62.78 63.85 62.96 63.84 10,126,704 +1.87(+3.02%)
Feb 24, 2022 60.25 62.18 60.20 61.97 16,172,497 -1.24(-1.96%)
Feb 23, 2022 64.50 64.56 63.09 63.21 11,363,485 -0.49(-0.77%)
Feb 22, 2022 63.79 64.28 63.21 63.70 8,219,474 -1.01(-1.56%)
Feb 18, 2022 64.71 0 -0.38(-0.58%)
Feb 17, 2022 65.66 65.72 65.03 65.09 7,022,523 -1.16(-1.75%)
Feb 16, 2022 65.71 66.40 65.69 66.25 6,423,682 +0.22(+0.33%)
Feb 15, 2022 65.55 66.03 65.47 66.03 6,865,503 +1.49(+2.31%)
Feb 14, 2022 64.68 64.83 64.06 64.54 12,166,209 -0.64(-0.98%)
Feb 11, 2022 66.37 66.62 64.97 65.18 13,575,754 -1.24(-1.87%)
Feb 10, 2022 66.33 67.38 66.29 66.42 9,549,364 -0.86(-1.28%)
Feb 09, 2022 67.15 67.29 67.01 67.28 8,537,159 +1.12(+1.69%)
Feb 08, 2022 65.76 66.22 65.55 66.16 4,975,729 +0.23(+0.35%)
Feb 07, 2022 65.81 66.23 65.77 65.93 5,320,795 +0.04(+0.06%)
Feb 04, 2022 65.61 66.20 65.42 65.89 8,311,640 -0.17(-0.26%)
Feb 03, 2022 66.40 65.97 66.06 6,747,995 -0.93(-1.39%)
Feb 02, 2022 67.05 67.08 66.64 66.99 6,718,285 +0.39(+0.59%)
Feb 01, 2022 66.38 66.58 65.91 66.60 6,205,640 +0.80(+1.22%)
Jan 31, 2022 64.80 65.84 65.80 9,527,914 +1.02(+1.57%)
Jan 28, 2022 64.23 64.80 63.85 64.78 9,946,655 +0.19(+0.29%)
Jan 27, 2022 65.01 65.34 64.37 64.59 11,440,919 -0.10(-0.15%)
Jan 26, 2022 65.60 65.80 64.30 64.69 14,061,827 +0.15(+0.23%)
Jan 25, 2022 64.20 64.92 63.67 64.54 19,469,636 -0.46(-0.71%)
Jan 24, 2022 64.32 65.06 63.15 65.00 14,684,744 -1.02(-1.54%)
Jan 21, 2022 66.65 66.72 66.00 66.02 14,300,434 -0.98(-1.46%)
Jan 20, 2022 67.68 67.98 66.97 67.00 9,376,531 -0.50(-0.74%)
Jan 19, 2022 67.87 68.04 67.44 67.50 6,696,354 +0.19(+0.28%)
Jan 18, 2022 67.57 67.74 67.16 67.31 8,385,401 -0.98(-1.44%)
Jan 14, 2022 68.29 0 -0.19(-0.28%)
Jan 13, 2022 69.23 69.26 68.42 68.48 9,380,466 -0.51(-0.74%)
Jan 12, 2022 68.71 69.02 68.65 68.99 8,703,457 +0.63(+0.92%)
Jan 11, 2022 67.67 68.36 67.48 68.36 5,608,203 +0.84(+1.24%)
Jan 10, 2022 67.38 67.58 66.96 67.52 8,797,041 -0.93(-1.36%)
Jan 07, 2022 68.13 68.55 67.97 68.45 4,590,801 +0.34(+0.50%)
Jan 06, 2022 68.22 68.47 67.94 68.11 8,120,050 -0.25(-0.37%)
Jan 05, 2022 69.25 69.38 68.36 68.36 7,177,775 -0.62(-0.90%)
Jan 04, 2022 69.11 69.25 68.78 68.98 4,550,689 +0.09(+0.13%)
Jan 03, 2022 68.77 68.89 68.48 68.89 6,593,224 +0.65(+0.95%)
Dec 31, 2021 68.35 68.58 68.17 68.24 4,824,130 +0.00(+0.00%)
Dec 30, 2021 68.46 68.60 68.21 68.24 3,887,708 -0.27(-0.39%)
Dec 29, 2021 68.39 68.58 68.28 68.51 4,771,609 +0.11(+0.16%)
Dec 28, 2021 68.43 68.59 68.35 68.40 5,833,825 +0.03(+0.04%)
Dec 27, 2021 67.81 68.37 67.62 68.37 4,488,706 +0.74(+1.09%)
Dec 23, 2021 67.29 67.75 67.21 67.63 5,598,925 +0.46(+0.68%)
Dec 22, 2021 66.41 67.19 66.35 67.17 4,215,877 +0.82(+1.24%)
Dec 21, 2021 65.85 66.35 65.80 66.35 5,400,327 +0.84(+1.28%)
Dec 20, 2021 65.16 65.52 65.05 65.51 9,424,249 -0.61(-0.92%)
Dec 17, 2021 66.58 66.76 66.12 66.12 7,594,124 -0.98(-1.46%)
Dec 16, 2021 67.39 67.47 66.82 67.10 8,827,540 +0.08(+0.12%)
Dec 15, 2021 66.26 67.02 65.97 67.02 7,282,888 +0.88(+1.33%)
Dec 14, 2021 66.31 66.56 65.85 66.14 12,789,214 -0.42(-0.63%)
Dec 13, 2021 67.08 67.12 66.52 66.56 5,786,869 -0.71(-1.06%)
Dec 10, 2021 67.19 67.33 67.00 67.27 3,702,041 +0.16(+0.24%)
Dec 09, 2021 67.36 67.38 67.04 67.11 9,676,821 -0.63(-0.93%)
Dec 08, 2021 67.75 67.82 67.48 67.74 7,459,010 +0.23(+0.34%)
Dec 07, 2021 67.02 67.55 66.98 67.51 7,472,923 +1.34(+2.03%)
Dec 06, 2021 65.98 66.25 65.70 66.17 8,496,797 +0.76(+1.16%)
Dec 03, 2021 66.02 66.06 64.97 65.41 17,205,576 -0.50(-0.76%)
Dec 02, 2021 65.63 66.10 65.53 65.91 10,762,741 +0.75(+1.15%)
Dec 01, 2021 66.39 66.78 65.16 65.16 12,901,527 -0.38(-0.58%)
Nov 30, 2021 66.03 66.30 65.97 65.54 10,630,285 -0.48(-0.73%)
Nov 29, 2021 66.19 66.20 65.67 66.02 5,549,768 +0.46(+0.70%)
Nov 26, 2021 66.06 66.16 65.36 65.56 7,161,392 -1.64(-2.44%)
Nov 24, 2021 66.60 67.22 66.60 67.20 6,095,159 -0.43(-0.64%)
Nov 23, 2021 67.61 67.87 67.25 67.63 5,221,457 -0.24(-0.35%)
Nov 22, 2021 68.24 68.47 67.87 67.87 5,332,185 -0.55(-0.80%)
Nov 19, 2021 68.74 68.77 68.38 68.42 3,242,434 -0.92(-1.33%)
Nov 18, 2021 69.24 69.35 69.28 69.34 3,331,420 +0.07(+0.10%)
Nov 17, 2021 69.24 69.34 69.14 69.27 5,383,646 +0.09(+0.13%)
Nov 16, 2021 69.34 69.43 69.15 69.18 4,768,534 -0.15(-0.22%)
Nov 15, 2021 69.71 69.72 69.27 69.33 3,059,110 -0.23(-0.33%)
Nov 12, 2021 69.47 69.63 69.37 69.56 4,040,793 +0.18(+0.26%)
Nov 11, 2021 69.40 69.53 69.31 69.38 2,433,285 +0.25(+0.36%)
Nov 10, 2021 69.74 69.05 69.13 3,935,781 -0.81(-1.16%)
Nov 09, 2021 70.20 70.22 69.77 69.94 9,212,394 -0.06(-0.09%)
Nov 08, 2021 70.05 70.18 69.90 70.00 2,207,383 +0.07(+0.10%)
Nov 05, 2021 69.82 69.93 69.60 69.93 4,593,121 +0.13(+0.19%)
Nov 04, 2021 69.79 69.81 69.55 69.80 4,779,016 -0.22(-0.31%)
Nov 03, 2021 69.40 70.08 69.30 70.02 5,794,270 +0.67(+0.97%)
Nov 02, 2021 69.34 69.45 69.28 69.35 3,681,772 -0.17(-0.24%)
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.