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 (%)
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%)
May 03, 2021 60.39 60.60 60.27 60.56 3,800,814 +0.77(+1.29%)
Apr 30, 2021 60.31 60.39 59.60 59.79 4,697,500 -0.91(-1.49%)
Apr 29, 2021 60.88 60.88 60.28 60.69 5,232,691 +0.02(+0.03%)
Apr 28, 2021 60.38 60.76 60.30 60.67 3,019,416 +0.19(+0.31%)
Apr 27, 2021 60.30 60.51 60.22 60.48 2,801,088 +0.02(+0.03%)
Apr 26, 2021 60.40 60.51 60.35 60.47 3,185,056 +0.18(+0.30%)
Apr 23, 2021 59.84 60.41 59.84 60.28 2,097,125 +0.59(+0.99%)
Apr 22, 2021 59.98 60.03 59.55 59.70 4,913,392 -0.21(-0.35%)
Apr 21, 2021 59.17 59.92 59.12 59.90 5,335,301 +0.54(+0.92%)
Apr 20, 2021 59.79 59.80 59.20 59.36 5,826,328 -1.06(-1.75%)
Apr 19, 2021 60.50 60.52 60.21 60.42 4,644,432 +0.04(+0.06%)
Apr 16, 2021 59.99 60.38 59.93 60.38 6,252,292 +0.71(+1.18%)
Apr 15, 2021 59.53 59.68 59.45 59.68 2,867,792 +0.52(+0.87%)
Apr 14, 2021 59.18 59.34 59.06 59.16 3,250,606 +0.03(+0.05%)
Apr 13, 2021 58.84 59.14 58.81 59.13 5,495,832 +0.36(+0.62%)
Apr 12, 2021 58.83 58.88 58.65 58.77 3,686,423 -0.27(-0.46%)
Apr 09, 2021 58.87 59.07 58.84 59.04 2,474,948 +0.07(+0.12%)
Apr 08, 2021 58.85 59.05 58.71 58.97 2,405,403 +0.41(+0.70%)
Apr 07, 2021 58.54 58.70 58.43 58.56 3,179,189 +0.13(+0.22%)
Apr 06, 2021 58.35 58.48 58.25 58.44 3,989,191 -0.53(-0.91%)
Apr 05, 2021 58.53 59.03 58.36 58.97 7,057,918 +1.00(+1.72%)
Apr 01, 2021 57.50 58.06 57.46 57.97 3,959,961 +0.91(+1.60%)
Mar 31, 2021 57.18 57.33 57.01 57.06 3,700,345 -0.09(-0.16%)
Mar 30, 2021 56.94 57.19 56.89 57.15 2,611,047 +0.05(+0.10%)
Mar 29, 2021 56.99 57.18 56.84 57.10 2,189,929 -0.22(-0.38%)
Mar 26, 2021 56.77 57.31 56.76 57.31 2,898,370 +0.75(+1.33%)
Mar 25, 2021 56.09 56.59 55.96 56.56 4,985,781 +0.29(+0.52%)
Mar 24, 2021 56.39 56.65 56.24 56.27 2,636,575 -0.10(-0.18%)
Mar 23, 2021 56.87 56.92 56.33 56.37 2,531,624 -0.83(-1.46%)
Mar 22, 2021 57.04 57.33 57.01 57.20 2,778,611 +0.20(+0.35%)
Mar 19, 2021 56.83 57.11 56.58 57.00 4,065,935 +0.04(+0.06%)
Mar 18, 2021 57.28 57.64 56.93 56.97 3,218,793 -0.71(-1.24%)
Mar 17, 2021 57.14 57.75 57.05 57.68 3,752,977 +0.30(+0.52%)
Mar 16, 2021 57.43 57.47 57.29 57.38 6,565,121 +0.07(+0.13%)
Mar 15, 2021 57.19 57.31 56.80 57.31 2,698,903 -0.08(-0.14%)
Mar 12, 2021 56.90 57.41 56.84 57.39 3,798,702 -0.04(-0.06%)
Mar 11, 2021 57.21 57.46 57.06 57.43 2,892,716 +0.52(+0.92%)
Mar 10, 2021 56.86 56.95 56.59 56.91 4,351,878 +0.38(+0.67%)
Mar 09, 2021 56.43 56.65 56.37 56.53 4,055,385 +0.87(+1.56%)
Mar 08, 2021 55.57 56.08 55.44 55.66 10,400,600 -0.07(-0.13%)
Mar 05, 2021 55.74 55.77 54.92 55.73 5,536,272 +0.39(+0.70%)
Mar 04, 2021 56.03 56.26 55.05 55.35 7,957,623 -0.66(-1.18%)
Mar 03, 2021 56.17 56.43 55.88 56.00 5,588,226 -0.38(-0.67%)
Mar 02, 2021 56.33 56.54 56.20 56.38 3,247,459 +0.19(+0.34%)
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.