Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

66.97 -0.56 (-0.84%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 29.56 29.65 29.49 29.57 120,060 -0.08(-0.26%)
Jun 29, 2005 29.60 29.74 29.53 29.65 31,795 -0.02(-0.06%)
Jun 28, 2005 29.38 29.67 29.38 29.67 6,458 +0.14(+0.47%)
Jun 27, 2005 29.53 29.53 29.42 29.53 21,528 -0.06(-0.20%)
Jun 24, 2005 29.65 29.66 29.53 29.59 17,388 +0.12(+0.41%)
Jun 23, 2005 29.80 29.89 29.47 29.47 34,445 -0.41(-1.37%)
Jun 22, 2005 29.92 29.92 29.83 29.88 20,368 -0.04(-0.14%)
Jun 21, 2005 29.74 29.92 29.69 29.92 35,769 +0.08(+0.26%)
Jun 20, 2005 29.80 29.84 29.68 29.84 85,119 -0.23(-0.76%)
Jun 17, 2005 29.95 30.18 29.83 30.07 94,889 +0.49(+1.65%)
Jun 16, 2005 29.53 29.58 29.53 29.58 12,088 +0.05(+0.18%)
Jun 15, 2005 29.41 29.53 29.35 29.53 15,732 +0.21(+0.72%)
Jun 14, 2005 29.41 29.49 29.31 29.32 36,597 -0.08(-0.29%)
Jun 13, 2005 29.32 29.47 29.20 29.40 35,107 -0.10(-0.33%)
Jun 10, 2005 29.62 29.62 29.23 29.50 121,551 -0.13(-0.43%)
Jun 09, 2005 29.41 29.71 29.39 29.63 75,845 +0.13(+0.43%)
Jun 08, 2005 29.68 29.74 29.44 29.50 31,133 -0.06(-0.20%)
Jun 07, 2005 29.50 29.71 29.47 29.56 95,551 +0.09(+0.31%)
Jun 06, 2005 29.32 29.47 29.24 29.47 13,579 +0.18(+0.62%)
Jun 03, 2005 29.38 29.47 29.20 29.29 19,706 -0.25(-0.86%)
Jun 02, 2005 29.38 29.54 29.29 29.54 18,878 +0.25(+0.87%)
Jun 01, 2005 29.19 29.41 29.19 29.29 448,282 +0.11(+0.37%)
May 31, 2005 29.34 29.35 29.18 29.18 70,877 -0.41(-1.39%)
May 27, 2005 29.50 29.59 29.41 29.59 16,394 +0.06(+0.20%)
May 26, 2005 29.50 29.53 29.50 29.53 8,776 +0.09(+0.31%)
May 25, 2005 29.46 29.47 29.35 29.44 49,349 +0.00(+0.00%)
May 24, 2005 29.50 29.52 29.29 29.44 143,741 -0.21(-0.71%)
May 23, 2005 29.47 29.65 29.36 29.65 39,909 +0.24(+0.82%)
May 20, 2005 29.32 29.46 29.21 29.41 25,833 -0.08(-0.29%)
May 19, 2005 29.38 29.49 29.38 29.49 5,133 -0.04(-0.12%)
May 18, 2005 29.19 29.53 29.19 29.53 51,501 +0.43(+1.47%)
May 17, 2005 28.92 29.10 28.91 29.10 17,222 +0.13(+0.44%)
May 16, 2005 28.83 29.07 28.80 28.97 5,133 +0.08(+0.29%)
May 13, 2005 28.96 28.99 28.82 28.89 14,241 -0.10(-0.33%)
May 12, 2005 29.26 29.26 28.90 28.99 59,119 -0.35(-1.19%)
May 11, 2005 29.26 29.34 29.26 29.34 35,769 +0.20(+0.68%)
May 10, 2005 29.34 29.41 29.14 29.14 11,757 -0.51(-1.73%)
May 09, 2005 29.50 29.65 29.44 29.65 87,271 +0.23(+0.78%)
May 06, 2005 29.59 29.64 29.42 29.42 10,764 -0.22(-0.75%)
May 05, 2005 29.78 29.79 29.59 29.64 147,219 -0.12(-0.41%)
May 04, 2005 29.43 29.76 29.43 29.76 105,819 +0.48(+1.63%)
May 03, 2005 29.20 29.35 29.17 29.29 259,497 +0.18(+0.62%)
May 02, 2005 29.10 29.14 29.02 29.11 39,247 +0.01(+0.02%)
Apr 29, 2005 29.11 29.11 28.92 29.10 20,865 +0.31(+1.07%)
Apr 28, 2005 28.99 28.99 28.79 28.79 14,738 -0.43(-1.49%)
Apr 27, 2005 29.11 29.25 29.05 29.23 11,260 -0.15(-0.51%)
Apr 26, 2005 29.47 29.53 29.38 29.38 37,094 -0.30(-1.00%)
Apr 25, 2005 29.61 29.67 29.44 29.67 9,604 +0.24(+0.80%)
Apr 22, 2005 29.68 29.71 29.44 29.44 100,354 -0.24(-0.81%)
Apr 21, 2005 30.19 30.19 29.42 29.68 25,005 +0.42(+1.44%)
Apr 20, 2005 29.43 29.53 29.25 29.26 22,687 -0.42(-1.42%)
Apr 19, 2005 29.53 29.68 29.53 29.68 34,610 +0.28(+0.94%)
Apr 18, 2005 29.26 29.40 29.26 29.40 25,336 +0.01(+0.02%)
Apr 15, 2005 29.62 29.77 29.29 29.40 102,010 -0.19(-0.65%)
Apr 14, 2005 29.82 29.83 29.59 29.59 102,010 -0.21(-0.71%)
Apr 13, 2005 30.04 30.13 29.80 29.80 204,020 -0.51(-1.67%)
Apr 12, 2005 29.98 30.31 29.89 30.31 35,438 +0.01(+0.02%)
Apr 11, 2005 30.19 30.31 30.04 30.30 98,035 +0.32(+1.07%)
Apr 08, 2005 29.98 30.13 29.89 29.98 132,149 -0.03(-0.10%)
Apr 07, 2005 30.00 30.16 29.95 30.01 96,876 +0.11(+0.38%)
Apr 06, 2005 29.81 29.93 29.65 29.90 145,066 +0.24(+0.79%)
Apr 05, 2005 29.71 29.75 29.63 29.66 30,801 +0.04(+0.14%)
Apr 04, 2005 29.41 29.62 29.29 29.62 11,260 +0.09(+0.31%)
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.