Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.53 -0.13 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 59.96 60.09 59.73 59.92 2,198,517 -0.14(-0.23%)
Nov 29, 2023 60.06 60.28 59.88 60.06 1,425,010 +0.27(+0.46%)
Nov 28, 2023 59.63 59.95 59.55 59.79 2,131,266 +0.00(+0.00%)
Nov 27, 2023 59.81 59.88 59.61 59.79 2,608,291 -0.18(-0.31%)
Nov 24, 2023 59.64 59.98 59.63 59.97 1,121,307 +0.63(+1.07%)
Nov 22, 2023 59.26 59.36 59.00 59.34 1,884,434 +0.10(+0.16%)
Nov 21, 2023 59.41 59.46 59.14 59.24 1,868,291 -0.25(-0.43%)
Nov 20, 2023 59.22 59.60 59.21 59.50 1,795,754 +0.27(+0.46%)
Nov 17, 2023 58.98 59.23 58.84 59.22 1,446,802 +0.81(+1.38%)
Nov 16, 2023 58.42 58.67 58.23 58.42 1,756,963 -0.13(-0.22%)
Nov 15, 2023 58.67 58.81 58.51 58.54 1,368,708 -0.01(-0.02%)
Nov 14, 2023 58.05 58.63 58.05 58.55 2,791,428 +1.68(+2.96%)
Nov 13, 2023 56.46 56.94 56.38 56.87 1,353,529 +0.15(+0.26%)
Nov 10, 2023 56.39 56.73 55.93 56.72 4,102,321 +0.26(+0.47%)
Nov 09, 2023 56.97 57.09 56.42 56.46 4,197,729 -0.01(-0.02%)
Nov 08, 2023 56.44 56.65 56.27 56.47 3,589,160 +0.27(+0.48%)
Nov 07, 2023 56.20 56.36 56.05 56.20 1,503,645 -0.25(-0.45%)
Nov 06, 2023 56.68 56.74 56.35 56.45 1,556,740 -0.18(-0.33%)
Nov 03, 2023 56.67 56.88 56.49 56.64 2,178,925 +0.47(+0.83%)
Nov 02, 2023 56.13 56.22 55.86 56.17 3,035,035 +1.21(+2.19%)
Nov 01, 2023 54.63 54.98 54.41 54.96 2,848,956 +0.37(+0.68%)
Oct 31, 2023 54.54 54.72 54.29 54.60 4,749,238 +0.10(+0.18%)
Oct 30, 2023 54.39 54.52 54.19 54.50 4,764,214 +0.84(+1.56%)
Oct 27, 2023 54.27 54.29 53.54 53.66 3,260,599 -0.38(-0.70%)
Oct 26, 2023 54.29 54.40 53.85 54.04 2,838,152 -0.23(-0.43%)
Oct 25, 2023 54.48 54.75 54.17 54.27 2,992,110 -0.49(-0.89%)
Oct 24, 2023 54.58 54.81 54.47 54.76 2,839,256 +0.20(+0.37%)
Oct 23, 2023 54.25 54.90 54.05 54.56 2,044,508 +0.12(+0.21%)
Oct 20, 2023 54.74 54.86 54.42 54.44 3,236,085 -0.53(-0.96%)
Oct 19, 2023 55.23 55.53 54.85 54.96 3,852,324 -0.46(-0.82%)
Oct 18, 2023 55.91 55.94 55.36 55.42 2,533,539 -1.04(-1.84%)
Oct 17, 2023 55.95 56.73 55.93 56.46 2,258,980 -0.06(-0.10%)
Oct 16, 2023 56.22 56.54 56.12 56.52 2,317,933 +0.52(+0.92%)
Oct 13, 2023 56.40 56.52 55.86 56.01 2,715,497 -0.52(-0.91%)
Oct 12, 2023 57.09 57.12 56.32 56.52 2,135,327 -0.65(-1.14%)
Oct 11, 2023 57.24 57.31 56.81 57.17 2,217,237 +0.38(+0.67%)
Oct 10, 2023 56.64 57.01 56.59 56.79 5,210,191 +0.88(+1.57%)
Oct 09, 2023 55.53 55.97 55.42 55.92 1,452,684 -0.18(-0.31%)
Oct 06, 2023 55.28 56.23 54.91 56.09 3,267,645 +0.72(+1.30%)
Oct 05, 2023 55.19 55.43 55.02 55.37 4,333,596 +0.32(+0.58%)
Oct 04, 2023 55.21 55.21 54.57 55.05 4,367,305 +0.27(+0.50%)
Oct 03, 2023 55.01 55.17 54.61 54.78 3,246,215 -0.59(-1.07%)
Oct 02, 2023 55.93 55.99 55.21 55.37 4,697,074 -0.96(-1.71%)
Sep 29, 2023 57.07 57.07 56.22 56.34 3,406,652 +0.08(+0.14%)
Sep 28, 2023 55.89 56.47 55.79 56.26 6,833,753 +0.54(+0.98%)
Sep 27, 2023 56.05 56.08 55.30 55.71 3,099,078 -0.24(-0.43%)
Sep 26, 2023 56.25 56.42 55.92 55.96 3,513,429 -0.71(-1.25%)
Sep 25, 2023 56.47 56.71 56.55 56.67 1,825,285 -0.39(-0.68%)
Sep 22, 2023 57.32 57.57 56.98 57.06 2,340,234 -0.13(-0.22%)
Sep 21, 2023 57.64 57.73 57.16 57.18 5,953,438 -0.84(-1.44%)
Sep 20, 2023 58.45 58.73 57.99 58.02 3,262,864 +0.11(+0.18%)
Sep 19, 2023 57.88 58.01 57.72 57.91 2,345,239 +0.04(+0.07%)
Sep 18, 2023 57.91 58.01 57.70 57.87 2,066,859 -0.41(-0.70%)
Sep 15, 2023 58.53 58.75 58.24 58.28 2,318,138 -0.09(-0.15%)
Sep 14, 2023 57.97 58.39 57.97 58.37 3,209,057 +0.69(+1.19%)
Sep 13, 2023 57.79 57.96 57.57 57.68 2,970,488 -0.24(-0.42%)
Sep 12, 2023 57.88 58.17 57.84 57.92 4,033,344 -0.38(-0.65%)
Sep 11, 2023 58.17 58.35 57.99 58.30 1,617,757 +0.60(+1.04%)
Sep 08, 2023 57.74 57.91 57.64 57.70 3,240,336 +0.09(+0.15%)
Sep 07, 2023 57.63 57.77 57.43 57.61 2,183,703 -0.25(-0.43%)
Sep 06, 2023 57.95 58.07 57.64 57.86 2,030,109 -0.21(-0.37%)
Sep 05, 2023 58.53 58.54 58.08 58.08 2,194,606 -0.71(-1.20%)
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.