Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.34 -0.12 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 55.86 55.86 55.11 55.23 7,123,149 -0.63(-1.13%)
Feb 25, 2021 57.01 57.13 55.79 55.86 4,367,748 -0.95(-1.67%)
Feb 24, 2021 56.28 56.84 56.11 56.81 2,265,918 +0.46(+0.82%)
Feb 23, 2021 56.19 56.45 55.63 56.35 3,676,665 +0.03(+0.05%)
Feb 22, 2021 56.39 56.70 56.32 56.32 3,202,357 -0.17(-0.30%)
Feb 19, 2021 56.64 56.79 56.39 56.49 2,591,939 +0.12(+0.21%)
Feb 18, 2021 56.29 56.39 55.93 56.37 3,403,911 -0.16(-0.29%)
Feb 17, 2021 56.55 56.62 56.25 56.54 5,265,516 -0.60(-1.04%)
Feb 16, 2021 57.12 57.28 56.98 57.13 2,871,137 +0.54(+0.96%)
Feb 12, 2021 56.09 56.59 56.07 56.59 1,585,989 +0.34(+0.61%)
Feb 11, 2021 56.13 56.25 55.93 56.25 2,474,833 +0.44(+0.79%)
Feb 10, 2021 56.22 56.28 55.60 55.81 2,824,167 -0.25(-0.45%)
Feb 09, 2021 55.82 56.11 55.74 56.06 3,799,708 +0.32(+0.58%)
Feb 08, 2021 55.82 55.93 55.56 55.73 2,369,748 +0.15(+0.28%)
Feb 05, 2021 55.46 55.61 55.24 55.58 2,217,258 +0.36(+0.65%)
Feb 04, 2021 54.99 55.23 54.97 55.22 2,414,976 +0.05(+0.08%)
Feb 03, 2021 55.10 55.24 54.89 55.17 4,871,873 +0.05(+0.10%)
Feb 02, 2021 54.89 55.15 54.71 55.12 3,732,576 +0.58(+1.06%)
Feb 01, 2021 54.58 54.62 54.30 54.54 3,437,418 +0.70(+1.31%)
Jan 29, 2021 54.39 54.51 53.57 53.84 13,189,118 -1.06(-1.92%)
Jan 28, 2021 54.81 55.23 54.75 54.89 6,842,987 +0.47(+0.86%)
Jan 27, 2021 54.54 55.03 54.07 54.43 7,097,459 -1.33(-2.38%)
Jan 26, 2021 55.77 55.83 55.54 55.75 2,685,740 +0.23(+0.41%)
Jan 25, 2021 55.31 55.55 54.95 55.53 2,663,854 -0.36(-0.65%)
Jan 22, 2021 55.76 56.03 55.72 55.89 3,604,098 -0.41(-0.72%)
Jan 21, 2021 56.25 56.30 55.90 56.29 2,272,944 +0.21(+0.37%)
Jan 20, 2021 55.89 56.09 55.74 56.09 2,848,626 +0.35(+0.63%)
Jan 19, 2021 55.76 55.77 55.46 55.73 3,353,559 +0.50(+0.90%)
Jan 15, 2021 55.51 55.60 54.98 55.24 2,898,980 -0.97(-1.73%)
Jan 14, 2021 55.89 56.33 55.89 56.21 3,353,963 +0.40(+0.71%)
Jan 13, 2021 55.85 55.99 55.67 55.81 2,142,479 -0.17(-0.31%)
Jan 12, 2021 55.72 56.01 55.49 55.99 3,668,884 +0.26(+0.47%)
Jan 11, 2021 55.43 55.88 55.43 55.72 2,845,225 -0.89(-1.58%)
Jan 08, 2021 56.60 56.66 56.06 56.62 5,617,661 +0.26(+0.46%)
Jan 07, 2021 56.24 56.42 56.15 56.36 2,508,666 +0.17(+0.30%)
Jan 06, 2021 55.83 56.51 55.76 56.18 5,485,731 +0.66(+1.19%)
Jan 05, 2021 55.09 55.65 55.04 55.53 3,175,704 +0.50(+0.90%)
Jan 04, 2021 55.77 55.86 54.71 55.03 4,732,413 +0.70(+1.29%)
Dec 31, 2020 54.33 54.33 54.33 2,763,410 -0.65(-1.18%)
Dec 30, 2020 55.24 55.36 54.93 54.98 2,763,410 -0.07(-0.13%)
Dec 29, 2020 55.32 55.37 54.89 55.05 2,282,423 +0.40(+0.73%)
Dec 28, 2020 54.81 54.89 54.57 54.65 2,153,553 +0.37(+0.68%)
Dec 24, 2020 54.25 54.32 54.07 54.28 1,611,382 +0.14(+0.25%)
Dec 23, 2020 54.00 54.20 53.92 54.15 3,133,623 +0.71(+1.33%)
Dec 22, 2020 53.43 53.51 53.27 53.43 2,975,996 -0.10(-0.19%)
Dec 21, 2020 52.71 53.66 52.51 53.53 6,333,221 -0.74(-1.37%)
Dec 18, 2020 54.52 54.53 54.19 54.27 4,194,567 -0.29(-0.53%)
Dec 17, 2020 54.61 54.75 54.49 54.56 3,260,806 +0.45(+0.83%)
Dec 16, 2020 54.01 54.20 53.80 54.11 2,699,968 +0.26(+0.48%)
Dec 15, 2020 53.44 53.85 53.30 53.85 3,259,497 +0.73(+1.37%)
Dec 14, 2020 53.49 53.53 53.08 53.13 2,048,425 +0.06(+0.12%)
Dec 11, 2020 52.94 53.14 52.74 53.06 2,840,973 -0.36(-0.67%)
Dec 10, 2020 53.06 53.59 53.06 53.42 3,773,065 -0.05(-0.10%)
Dec 09, 2020 53.77 53.78 53.14 53.48 6,151,927 -0.03(-0.05%)
Dec 08, 2020 53.17 53.52 53.16 53.50 2,812,247 +0.19(+0.35%)
Dec 07, 2020 53.36 53.51 53.23 53.32 3,971,088 -0.31(-0.58%)
Dec 04, 2020 53.60 53.75 53.49 53.63 4,220,231 +0.47(+0.89%)
Dec 03, 2020 53.23 53.41 53.04 53.15 4,614,040 +0.16(+0.30%)
Dec 02, 2020 52.77 53.09 52.71 52.99 6,238,381 -0.04(-0.08%)
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.