Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 45.39 45.57 45.36 45.42 2,466,749 +0.08(+0.17%)
Feb 27, 2019 45.45 45.52 45.31 45.35 3,838,912 -0.19(-0.41%)
Feb 26, 2019 45.35 45.61 45.34 45.53 3,926,797 +0.34(+0.75%)
Feb 25, 2019 45.30 45.37 45.16 45.19 3,318,132 +0.09(+0.21%)
Feb 22, 2019 45.07 45.18 45.02 45.10 3,183,093 +0.16(+0.36%)
Feb 21, 2019 45.06 45.09 44.87 44.94 7,000,129 -0.20(-0.45%)
Feb 20, 2019 44.91 45.29 44.91 45.14 5,908,163 +0.22(+0.49%)
Feb 19, 2019 44.54 44.96 44.54 44.92 4,160,193 +0.25(+0.55%)
Feb 15, 2019 44.50 44.68 44.40 44.68 4,495,324 +0.68(+1.54%)
Feb 14, 2019 43.99 44.17 43.90 44.00 5,168,220 +0.00(+0.00%)
Feb 13, 2019 44.12 44.22 44.00 44.00 2,855,634 -0.02(-0.04%)
Feb 12, 2019 43.82 44.01 43.82 44.01 3,643,399 +0.48(+1.11%)
Feb 11, 2019 43.57 43.67 43.45 43.53 3,544,867 -0.08(-0.18%)
Feb 08, 2019 43.49 43.63 43.32 43.61 3,974,154 -0.16(-0.37%)
Feb 07, 2019 44.06 44.10 43.70 43.77 7,617,292 -0.66(-1.49%)
Feb 06, 2019 44.51 44.59 44.38 44.43 3,318,968 -0.16(-0.36%)
Feb 05, 2019 44.45 44.60 44.40 44.59 5,212,803 +0.39(+0.88%)
Feb 04, 2019 43.97 44.22 43.88 44.20 3,316,480 +0.12(+0.27%)
Feb 01, 2019 44.06 44.23 43.95 44.08 5,190,256 +0.05(+0.12%)
Jan 31, 2019 43.95 44.15 43.82 44.03 4,053,081 -0.05(-0.12%)
Jan 30, 2019 43.82 44.23 43.69 44.08 4,341,871 +0.40(+0.91%)
Jan 29, 2019 43.78 43.88 43.64 43.68 4,793,528 +0.22(+0.51%)
Jan 28, 2019 43.35 43.50 43.27 43.46 5,023,290 -0.20(-0.47%)
Jan 25, 2019 43.59 43.75 43.56 43.67 4,769,928 +0.47(+1.08%)
Jan 24, 2019 43.20 43.34 43.05 43.20 5,134,134 -0.06(-0.14%)
Jan 23, 2019 43.35 43.42 43.08 43.26 4,999,458 +0.33(+0.77%)
Jan 22, 2019 43.10 43.20 42.88 42.93 7,391,786 -0.57(-1.31%)
Jan 18, 2019 43.47 43.55 43.32 43.50 7,286,244 +0.51(+1.18%)
Jan 17, 2019 42.61 43.09 42.61 42.99 5,624,727 +0.18(+0.42%)
Jan 16, 2019 42.72 42.86 42.71 42.81 4,173,003 +0.08(+0.18%)
Jan 15, 2019 42.57 42.78 42.43 42.73 7,570,483 +0.05(+0.12%)
Jan 14, 2019 42.53 42.79 42.49 42.68 5,913,777 -0.21(-0.49%)
Jan 11, 2019 42.88 42.99 42.74 42.89 8,199,941 -0.18(-0.41%)
Jan 10, 2019 42.85 43.10 42.79 43.07 4,802,249 +0.05(+0.12%)
Jan 09, 2019 42.92 43.07 42.78 43.02 4,894,366 +0.53(+1.26%)
Jan 08, 2019 42.54 42.60 42.33 42.49 5,858,428 +0.34(+0.81%)
Jan 07, 2019 42.01 42.27 41.90 42.15 6,398,423 +0.19(+0.45%)
Jan 04, 2019 41.32 42.04 41.31 41.96 6,346,867 +1.22(+3.00%)
Jan 03, 2019 40.91 40.95 40.66 40.74 6,015,297 -0.31(-0.74%)
Jan 02, 2019 40.72 41.07 40.62 41.04 6,212,498 -0.23(-0.56%)
Dec 31, 2018 41.36 41.39 41.09 41.27 12,627,645 +0.19(+0.45%)
Dec 28, 2018 41.20 41.27 40.96 41.08 12,655,683 +0.39(+0.96%)
Dec 27, 2018 40.19 40.74 39.86 40.69 15,416,983 -0.19(-0.46%)
Dec 26, 2018 40.00 40.88 39.73 40.88 12,671,797 +0.99(+2.49%)
Dec 24, 2018 40.26 40.61 39.85 39.89 6,532,763 -0.48(-1.20%)
Dec 21, 2018 40.86 41.07 40.33 40.37 14,755,850 -0.49(-1.20%)
Dec 20, 2018 41.22 41.30 40.82 40.86 17,644,698 -0.19(-0.45%)
Dec 19, 2018 41.64 41.86 40.91 41.05 11,296,012 -0.29(-0.69%)
Dec 18, 2018 41.54 41.65 41.24 41.33 10,685,277 +0.03(+0.06%)
Dec 17, 2018 41.64 41.66 41.15 41.31 11,151,403 -0.40(-0.95%)
Dec 14, 2018 41.84 42.00 41.70 41.70 6,722,975 -0.63(-1.49%)
Dec 13, 2018 42.43 42.56 42.27 42.34 7,018,002 -0.10(-0.24%)
Dec 12, 2018 42.30 42.65 42.30 42.44 7,872,149 +0.77(+1.84%)
Dec 11, 2018 41.99 42.02 41.43 41.67 12,192,154 +0.15(+0.37%)
Dec 10, 2018 41.70 41.80 41.13 41.52 8,864,537 -0.36(-0.87%)
Dec 07, 2018 42.34 42.54 41.78 41.88 9,382,735 -0.41(-0.98%)
Dec 06, 2018 42.00 42.35 41.57 42.29 8,966,806 -0.53(-1.24%)
Dec 04, 2018 43.74 43.80 42.78 42.83 8,039,396 -1.06(-2.42%)
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.