Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

69.83 -0.17 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 59.85 59.95 59.38 59.52 9,412,463 -0.21(-0.35%)
Sep 29, 2021 60.08 60.08 59.66 59.73 7,030,892 -0.21(-0.35%)
Sep 28, 2021 60.35 60.39 59.73 59.94 9,388,811 -1.44(-2.35%)
Sep 27, 2021 61.29 61.47 61.18 61.38 3,362,108 -0.09(-0.15%)
Sep 24, 2021 61.48 61.66 61.39 61.47 5,897,651 -0.73(-1.18%)
Sep 23, 2021 62.04 62.31 62.02 62.20 6,515,004 +0.83(+1.34%)
Sep 22, 2021 61.37 61.91 61.33 61.38 7,627,638 +0.58(+0.95%)
Sep 21, 2021 60.97 61.12 60.72 60.80 8,911,126 +0.63(+1.04%)
Sep 20, 2021 60.00 60.36 59.67 60.17 7,348,990 -1.20(-1.95%)
Sep 17, 2021 62.09 62.16 61.18 61.37 6,871,818 -0.99(-1.59%)
Sep 16, 2021 62.18 62.39 62.00 62.36 6,121,801 -0.03(-0.04%)
Sep 15, 2021 62.28 62.39 62.02 62.39 4,695,242 +0.01(+0.01%)
Sep 14, 2021 62.78 62.79 62.32 62.38 6,462,450 -0.16(-0.26%)
Sep 13, 2021 62.68 62.68 62.32 62.54 5,024,086 +0.36(+0.58%)
Sep 10, 2021 62.74 62.77 62.16 62.18 4,413,803 -0.18(-0.29%)
Sep 09, 2021 62.48 62.73 62.32 62.36 3,831,734 -0.19(-0.30%)
Sep 08, 2021 62.78 62.87 62.44 62.55 2,997,267 -0.66(-1.04%)
Sep 07, 2021 63.47 63.54 63.18 63.21 4,680,709 -0.24(-0.38%)
Sep 03, 2021 63.37 63.57 63.25 63.45 5,719,510 -0.23(-0.35%)
Sep 02, 2021 63.63 63.77 63.56 63.68 3,064,483 +0.32(+0.51%)
Sep 01, 2021 63.32 63.56 63.25 63.35 4,310,441 +0.44(+0.70%)
Aug 31, 2021 63.06 63.09 62.73 62.91 5,302,872 -0.17(-0.27%)
Aug 30, 2021 63.05 63.17 62.94 63.08 2,702,631 +0.00(+0.00%)
Aug 27, 2021 62.49 63.12 62.46 63.08 2,471,239 +0.70(+1.13%)
Aug 26, 2021 62.56 62.64 62.33 62.38 3,184,914 -0.37(-0.59%)
Aug 25, 2021 62.64 62.78 62.53 62.75 3,326,263 +0.08(+0.13%)
Aug 24, 2021 62.46 62.71 62.39 62.67 3,607,716 +0.05(+0.07%)
Aug 23, 2021 62.37 62.69 62.35 62.62 3,561,103 +0.54(+0.87%)
Aug 20, 2021 61.61 62.10 61.58 62.08 2,712,648 +0.35(+0.57%)
Aug 19, 2021 61.62 61.94 61.53 61.73 6,588,643 -0.73(-1.17%)
Aug 18, 2021 62.68 62.93 62.44 62.46 2,557,265 -0.17(-0.27%)
Aug 17, 2021 62.72 62.82 62.33 62.63 5,111,567 -0.51(-0.80%)
Aug 16, 2021 63.01 63.15 62.78 63.14 3,548,262 -0.34(-0.54%)
Aug 13, 2021 63.23 63.49 63.20 63.48 2,280,588 +0.48(+0.76%)
Aug 12, 2021 62.98 63.04 62.86 63.00 1,809,134 -0.02(-0.03%)
Aug 11, 2021 62.83 63.02 62.78 63.02 3,714,426 +0.43(+0.69%)
Aug 10, 2021 62.51 62.59 62.45 62.59 10,477,581 +0.17(+0.27%)
Aug 09, 2021 62.51 62.51 62.38 62.41 2,936,951 -0.05(-0.07%)
Aug 06, 2021 62.62 62.68 62.39 62.46 4,156,350 -0.34(-0.55%)
Aug 05, 2021 62.75 62.87 62.73 62.80 2,309,874 +0.32(+0.52%)
Aug 04, 2021 62.71 62.84 62.45 62.48 3,226,611 -0.05(-0.09%)
Aug 03, 2021 62.40 62.57 62.16 62.53 3,256,894 +0.45(+0.73%)
Aug 02, 2021 62.21 62.33 61.99 62.08 6,205,768 +0.29(+0.47%)
Jul 30, 2021 61.97 62.08 61.66 61.79 3,476,226 -0.29(-0.46%)
Jul 29, 2021 62.16 62.23 62.04 62.08 2,619,696 +0.48(+0.78%)
Jul 28, 2021 61.24 61.67 61.20 61.60 3,023,029 +0.32(+0.52%)
Jul 27, 2021 61.21 61.33 60.95 61.29 6,571,946 -0.14(-0.22%)
Jul 26, 2021 61.21 61.44 61.21 61.42 3,958,367 +0.23(+0.38%)
Jul 23, 2021 61.18 61.31 61.03 61.19 2,605,313 +0.52(+0.86%)
Jul 22, 2021 60.88 60.89 60.46 60.66 4,400,016 +0.10(+0.16%)
Jul 21, 2021 60.07 60.59 60.02 60.57 4,591,631 +1.14(+1.91%)
Jul 20, 2021 58.81 59.53 58.72 59.43 10,570,331 +0.35(+0.60%)
Jul 19, 2021 59.14 59.26 58.80 59.08 12,978,536 -1.23(-2.03%)
Jul 16, 2021 60.74 60.74 60.21 60.30 4,904,063 -0.41(-0.67%)
Jul 15, 2021 60.77 60.92 60.48 60.71 6,012,836 -0.66(-1.07%)
Jul 14, 2021 61.43 61.46 61.23 61.37 4,861,805 +0.10(+0.16%)
Jul 13, 2021 61.35 61.46 61.17 61.27 3,145,586 -0.39(-0.63%)
Jul 12, 2021 61.37 61.67 61.32 61.66 5,327,714 +0.30(+0.49%)
Jul 09, 2021 60.84 61.36 60.84 61.36 4,732,615 +0.96(+1.58%)
Jul 08, 2021 60.28 60.52 60.03 60.40 6,009,722 -0.78(-1.28%)
Jul 07, 2021 61.04 61.25 60.81 61.19 4,345,587 +0.38(+0.62%)
Jul 06, 2021 61.25 61.25 60.57 60.81 5,857,153 -0.39(-0.63%)
Jul 02, 2021 61.01 61.20 60.81 61.20 3,934,799 +0.17(+0.28%)
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.