Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

66.98 -0.55 (-0.81%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 48.10 48.26 47.74 47.77 5,433,837 -0.44(-0.91%)
Aug 28, 2020 48.13 48.21 47.88 48.21 2,869,171 +0.38(+0.79%)
Aug 27, 2020 48.45 48.47 47.63 47.83 4,726,058 -0.57(-1.18%)
Aug 26, 2020 48.03 48.40 47.96 48.40 3,792,265 +0.43(+0.90%)
Aug 25, 2020 48.27 48.27 47.65 47.97 3,362,357 +0.04(+0.09%)
Aug 24, 2020 48.03 48.03 47.71 47.93 3,307,586 +0.70(+1.49%)
Aug 21, 2020 46.81 47.25 46.81 47.23 3,130,160 -0.37(-0.77%)
Aug 20, 2020 47.22 47.64 47.15 47.60 3,087,206 -0.10(-0.20%)
Aug 19, 2020 48.17 48.21 47.63 47.69 3,104,865 -0.22(-0.46%)
Aug 18, 2020 48.24 48.28 47.79 47.91 2,380,675 -0.05(-0.11%)
Aug 17, 2020 47.88 48.00 47.87 47.96 2,140,979 +0.42(+0.89%)
Aug 14, 2020 47.58 47.71 47.42 47.54 2,957,117 -0.49(-1.02%)
Aug 13, 2020 48.26 48.38 47.88 48.03 3,331,684 -0.23(-0.47%)
Aug 12, 2020 48.13 48.46 48.04 48.26 6,375,958 +1.03(+2.17%)
Aug 11, 2020 47.79 47.86 47.16 47.24 7,841,510 +0.18(+0.39%)
Aug 10, 2020 46.97 47.05 46.81 47.05 4,496,850 +0.08(+0.17%)
Aug 07, 2020 46.70 46.98 46.63 46.97 2,486,972 -0.24(-0.50%)
Aug 06, 2020 46.95 47.27 46.79 47.21 4,895,351 +0.05(+0.11%)
Aug 05, 2020 47.32 47.46 47.09 47.16 6,909,325 +0.30(+0.64%)
Aug 04, 2020 46.35 46.86 46.29 46.86 2,735,697 +0.16(+0.34%)
Aug 03, 2020 46.31 46.71 46.18 46.70 5,048,155 +0.90(+1.97%)
Jul 31, 2020 46.69 46.71 45.48 45.80 7,132,601 -0.99(-2.12%)
Jul 30, 2020 46.28 46.81 45.84 46.79 7,264,281 -0.66(-1.39%)
Jul 29, 2020 47.16 47.52 47.05 47.45 3,440,727 +0.61(+1.31%)
Jul 28, 2020 46.88 47.13 46.78 46.83 5,254,334 -0.24(-0.50%)
Jul 27, 2020 46.89 47.16 46.82 47.07 4,434,641 +0.53(+1.13%)
Jul 24, 2020 46.53 46.69 46.41 46.54 4,336,110 -0.34(-0.73%)
Jul 23, 2020 47.18 47.34 46.77 46.88 6,592,228 -0.45(-0.95%)
Jul 22, 2020 47.13 47.37 47.09 47.33 2,402,897 +0.29(+0.62%)
Jul 21, 2020 47.17 47.30 46.96 47.04 4,599,821 +0.11(+0.24%)
Jul 20, 2020 46.72 46.95 46.53 46.93 2,859,063 +0.38(+0.81%)
Jul 17, 2020 46.39 46.58 46.27 46.55 2,986,280 +0.28(+0.61%)
Jul 16, 2020 46.25 46.45 46.15 46.27 6,047,007 -0.15(-0.32%)
Jul 15, 2020 46.57 46.72 46.22 46.42 5,805,137 +0.54(+1.19%)
Jul 14, 2020 45.24 45.96 45.19 45.87 5,217,527 +0.75(+1.67%)
Jul 13, 2020 45.72 46.00 45.02 45.12 4,736,583 -0.26(-0.58%)
Jul 10, 2020 45.10 45.41 44.95 45.38 5,306,475 +0.43(+0.96%)
Jul 09, 2020 45.55 45.56 44.63 44.95 5,818,497 -0.66(-1.44%)
Jul 08, 2020 45.18 45.61 45.10 45.61 4,471,221 +0.58(+1.29%)
Jul 07, 2020 45.37 45.50 45.01 45.03 2,593,059 -0.70(-1.54%)
Jul 06, 2020 45.65 45.81 45.49 45.73 4,229,542 +0.80(+1.78%)
Jul 02, 2020 45.08 45.30 44.85 44.94 3,405,959 +0.42(+0.95%)
Jul 01, 2020 44.22 44.61 44.16 44.51 5,784,602 +0.33(+0.76%)
Jun 30, 2020 43.86 44.38 43.74 44.18 6,567,431 -0.02(-0.04%)
Jun 29, 2020 44.07 44.29 43.81 44.20 4,275,373 +0.50(+1.15%)
Jun 26, 2020 44.36 44.36 43.62 43.70 5,569,059 -0.75(-1.68%)
Jun 25, 2020 43.82 44.50 43.56 44.44 4,404,471 +0.68(+1.56%)
Jun 24, 2020 44.46 44.54 43.64 43.76 5,179,539 -1.26(-2.81%)
Jun 23, 2020 45.31 45.39 44.97 45.02 8,357,988 +0.27(+0.61%)
Jun 22, 2020 44.47 44.80 44.29 44.75 3,774,297 +0.63(+1.43%)
Jun 19, 2020 44.90 44.98 44.03 44.12 3,986,000 -0.24(-0.53%)
Jun 18, 2020 44.28 44.55 44.18 44.36 3,928,807 -0.32(-0.72%)
Jun 17, 2020 44.90 44.96 44.53 44.68 3,712,031 +0.14(+0.31%)
Jun 16, 2020 44.87 44.98 44.01 44.54 7,601,460 +0.48(+1.09%)
Jun 15, 2020 42.94 44.17 42.81 44.06 5,877,276 +0.42(+0.96%)
Jun 12, 2020 44.12 44.23 42.94 43.64 7,120,546 +0.81(+1.89%)
Jun 11, 2020 44.25 44.39 42.74 42.83 8,557,565 -2.67(-5.86%)
Jun 10, 2020 45.83 46.00 45.36 45.50 5,402,047 -0.20(-0.44%)
Jun 09, 2020 45.52 45.90 45.44 45.70 8,380,015 -0.83(-1.78%)
Jun 08, 2020 46.20 46.53 45.92 46.53 6,738,548 +0.56(+1.21%)
Jun 05, 2020 46.12 46.34 45.83 45.97 8,777,460 +0.81(+1.80%)
Jun 04, 2020 44.92 45.39 44.86 45.16 7,688,804 -0.01(-0.02%)
Jun 03, 2020 44.61 45.34 44.57 45.17 8,535,194 +1.22(+2.78%)
Jun 02, 2020 43.74 43.95 43.64 43.95 6,127,604 +0.48(+1.10%)
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.