Europe ETF FTSE Vanguard (NY: VGK )

61.24 USD -0.70 (-1.13%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 61.94 61.94 61.11 61.24 6,423,900 -0.70(-1.13%)
Feb 25, 2021 63.22 63.35 61.86 61.94 3,938,985 -1.05(-1.67%)
Feb 24, 2021 62.41 63.03 62.22 62.99 2,043,483 +0.51(+0.82%)
Feb 23, 2021 62.31 62.60 61.69 62.48 3,315,743 +0.03(+0.05%)
Feb 22, 2021 62.53 62.87 62.45 62.45 2,887,996 -0.19(-0.30%)
Feb 19, 2021 62.80 62.97 62.53 62.64 2,337,500 +0.13(+0.21%)
Feb 18, 2021 62.42 62.53 62.02 62.51 3,069,764 -0.18(-0.29%)
Feb 17, 2021 62.70 62.78 62.38 62.69 4,748,623 -0.66(-1.04%)
Feb 16, 2021 63.34 63.51 63.18 63.35 2,589,290 +0.60(+0.96%)
Feb 12, 2021 62.19 62.75 62.17 62.75 1,430,300 +0.38(+0.61%)
Feb 11, 2021 62.24 62.37 62.02 62.37 2,231,890 +0.49(+0.79%)
Feb 10, 2021 62.34 62.41 61.65 61.88 2,546,931 -0.28(-0.45%)
Feb 09, 2021 61.90 62.22 61.81 62.16 3,426,707 +0.36(+0.58%)
Feb 08, 2021 61.90 62.02 61.61 61.80 2,137,120 +0.17(+0.28%)
Feb 05, 2021 61.50 61.66 61.25 61.63 1,999,600 +0.40(+0.65%)
Feb 04, 2021 60.98 61.24 60.95 61.23 2,177,909 +0.05(+0.08%)
Feb 03, 2021 61.10 61.25 60.86 61.18 4,393,622 +0.06(+0.10%)
Feb 02, 2021 60.86 61.15 60.66 61.12 3,366,165 +0.64(+1.06%)
Feb 01, 2021 60.52 60.56 60.21 60.48 3,099,982 +0.78(+1.31%)
Jan 29, 2021 60.31 60.44 59.40 59.70 11,894,399 -1.17(-1.92%)
Jan 28, 2021 60.78 61.24 60.71 60.87 6,171,241 +0.52(+0.86%)
Jan 27, 2021 60.48 61.02 59.96 60.35 6,400,732 -1.47(-2.38%)
Jan 26, 2021 61.84 61.91 61.58 61.82 2,422,093 +0.25(+0.41%)
Jan 25, 2021 61.33 61.60 60.93 61.57 2,402,355 -0.40(-0.65%)
Jan 22, 2021 61.83 62.13 61.79 61.97 3,250,300 -0.45(-0.72%)
Jan 21, 2021 62.37 62.43 61.99 62.42 2,049,819 +0.23(+0.37%)
Jan 20, 2021 61.97 62.20 61.80 62.19 2,568,989 +0.39(+0.63%)
Jan 19, 2021 61.83 61.84 61.50 61.80 3,024,355 +0.55(+0.90%)
Jan 15, 2021 61.55 61.65 60.97 61.25 2,614,400 -1.08(-1.73%)
Jan 14, 2021 61.97 62.46 61.97 62.33 3,024,719 +0.44(+0.71%)
Jan 13, 2021 61.93 62.09 61.72 61.89 1,932,161 -0.19(-0.31%)
Jan 12, 2021 61.78 62.11 61.53 62.08 3,308,726 +0.29(+0.47%)
Jan 11, 2021 61.46 61.96 61.46 61.79 2,565,922 -0.99(-1.58%)
Jan 08, 2021 62.76 62.83 62.16 62.78 5,066,200 +0.29(+0.46%)
Jan 07, 2021 62.36 62.56 62.26 62.49 2,262,401 +0.19(+0.30%)
Jan 06, 2021 61.91 62.67 61.83 62.30 4,947,221 +0.73(+1.19%)
Jan 05, 2021 61.09 61.71 61.03 61.57 2,863,959 +0.55(+0.90%)
Jan 04, 2021 61.84 61.94 60.67 61.02 4,267,853 +0.78(+1.29%)
Dec 31, 2020 60.24 60.24 60.24 2,492,138 -0.72(-1.18%)
Dec 30, 2020 61.25 61.39 60.91 60.96 2,492,138 -0.08(-0.13%)
Dec 29, 2020 61.34 61.40 60.87 61.04 2,058,368 +0.44(+0.73%)
Dec 28, 2020 60.78 60.87 60.51 60.60 1,942,148 +0.41(+0.68%)
Dec 24, 2020 60.16 60.23 59.95 60.19 1,453,200 +0.15(+0.25%)
Dec 23, 2020 59.88 60.10 59.79 60.04 2,826,009 +0.79(+1.33%)
Dec 22, 2020 59.25 59.33 59.07 59.25 2,683,856 -0.11(-0.19%)
Dec 21, 2020 58.45 59.50 58.22 59.36 5,711,516 -1.20(-1.98%)
Dec 18, 2020 60.83 60.84 60.47 60.56 3,759,200 -0.32(-0.53%)
Dec 17, 2020 60.93 61.09 60.80 60.88 2,922,357 +0.50(+0.83%)
Dec 16, 2020 60.26 60.48 60.03 60.38 2,419,730 +0.29(+0.48%)
Dec 15, 2020 59.63 60.09 59.47 60.09 2,921,184 +0.81(+1.37%)
Dec 14, 2020 59.69 59.74 59.23 59.28 1,835,813 +0.07(+0.12%)
Dec 11, 2020 59.07 59.29 58.85 59.21 2,546,100 -0.40(-0.67%)
Dec 10, 2020 59.20 59.79 59.20 59.61 3,381,447 -0.06(-0.10%)
Dec 09, 2020 60.00 60.01 59.29 59.67 5,513,399 -0.03(-0.05%)
Dec 08, 2020 59.33 59.72 59.32 59.70 2,520,355 +0.21(+0.35%)
Dec 07, 2020 59.54 59.71 59.39 59.49 3,558,916 -0.35(-0.58%)
Dec 04, 2020 59.81 59.97 59.69 59.84 3,782,200 +0.53(+0.89%)
Dec 03, 2020 59.40 59.60 59.18 59.31 4,135,134 +0.18(+0.30%)
Dec 02, 2020 58.88 59.24 58.82 59.13 5,590,880 -0.05(-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.