Indicators

Europe ETF FTSE Vanguard (NY: VGK )

68.02 +0.25 (+0.37%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	45.24	46.02	44.81	45.96	17,228,182	-0.33(-0.72%)
Feb 27, 2020	47.03	47.55	46.28	46.30	13,628,939	-1.49(-3.11%)
Feb 26, 2020	48.13	48.49	47.73	47.78	7,975,694	+0.04(+0.09%)
Feb 25, 2020	48.89	48.91	47.71	47.74	7,265,091	-1.11(-2.27%)
Feb 24, 2020	48.83	49.24	48.80	48.85	4,497,277	-2.20(-4.31%)
Feb 21, 2020	51.12	51.18	50.93	51.04	3,067,066	-0.17(-0.33%)
Feb 20, 2020	51.35	51.49	50.99	51.21	3,142,951	-0.31(-0.60%)
Feb 19, 2020	51.40	51.52	51.36	51.52	4,989,096	+0.33(+0.65%)
Feb 18, 2020	51.12	51.27	51.10	51.18	1,874,072	-0.22(-0.43%)
Feb 14, 2020	51.47	51.49	51.27	51.40	1,667,217	+0.01(+0.02%)
Feb 13, 2020	51.31	51.51	51.18	51.40	2,247,132	-0.34(-0.66%)
Feb 12, 2020	51.69	51.74	51.56	51.74	4,480,893	+0.32(+0.62%)
Feb 11, 2020	51.34	51.51	51.33	51.42	6,018,216	+0.38(+0.74%)
Feb 10, 2020	50.87	51.08	50.85	51.04	3,707,676	+0.16(+0.31%)
Feb 07, 2020	51.06	51.12	50.88	50.89	2,923,999	-0.49(-0.96%)
Feb 06, 2020	51.35	51.41	51.28	51.38	1,789,252	+0.09(+0.17%)
Feb 05, 2020	51.27	51.37	51.16	51.29	5,071,383	+0.50(+0.99%)
Feb 04, 2020	50.72	50.84	50.68	50.79	2,322,379	+0.84(+1.67%)

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.