Indicators

Europe ETF FTSE Vanguard (NY: VGK )

66.39 +0.50 (+0.76%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	62.40	62.64	62.34	62.45	3,942,883	+0.15(+0.25%)
May 27, 2021	62.27	62.39	62.08	62.30	5,854,595	+0.19(+0.31%)
May 26, 2021	62.11	62.25	62.01	62.10	5,141,085	-0.18(-0.29%)
May 25, 2021	62.45	62.50	62.17	62.29	7,165,385	+0.03(+0.04%)
May 24, 2021	62.01	62.33	61.94	62.26	3,589,833	+0.40(+0.64%)
May 21, 2021	61.92	61.96	61.64	61.86	4,772,227	+0.04(+0.06%)
May 20, 2021	61.32	61.89	61.25	61.82	6,146,830	+0.94(+1.55%)
May 19, 2021	60.64	61.17	60.36	60.88	8,741,296	-0.67(-1.09%)
May 18, 2021	61.83	61.86	61.53	61.55	4,836,568	+0.05(+0.09%)
May 17, 2021	61.27	61.53	61.22	61.50	7,303,009	-0.03(-0.04%)
May 14, 2021	60.99	61.57	60.95	61.53	7,256,495	+1.11(+1.84%)
May 13, 2021	59.99	60.53	59.98	60.41	11,673,824	+0.49(+0.82%)
May 12, 2021	60.29	60.64	59.80	59.92	10,712,358	-0.68(-1.12%)
May 11, 2021	60.26	60.70	60.19	60.60	8,688,411	-0.71(-1.15%)
May 10, 2021	61.80	61.81	61.24	61.31	5,164,016	-0.47(-0.76%)
May 07, 2021	61.07	61.78	61.01	61.78	4,963,394	+0.92(+1.52%)
May 06, 2021	60.43	60.85	60.21	60.85	5,469,509	+0.45(+0.75%)
May 05, 2021	60.24	60.43	60.01	60.40	8,096,343	+0.86(+1.45%)
May 04, 2021	59.77	59.90	59.19	59.54	6,246,574	-1.01(-1.68%)

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.