Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

66.97 -0.56 (-0.82%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 47.15 47.26 46.98 47.04 16,405,530 +0.10(+0.22%)
Nov 29, 2017 47.19 47.27 46.87 46.94 3,879,001 -0.17(-0.36%)
Nov 28, 2017 47.00 47.15 46.91 47.11 3,616,245 +0.29(+0.62%)
Nov 27, 2017 47.10 47.11 46.82 46.82 2,593,159 -0.33(-0.70%)
Nov 24, 2017 47.15 47.20 47.09 47.15 1,657,773 +0.43(+0.91%)
Nov 22, 2017 46.83 46.87 46.57 46.72 2,486,758 +0.15(+0.33%)
Nov 21, 2017 46.54 46.64 46.50 46.57 2,323,997 +0.29(+0.62%)
Nov 20, 2017 46.37 46.43 46.26 46.28 2,268,254 +0.07(+0.16%)
Nov 17, 2017 46.22 46.28 46.12 46.21 2,153,391 -0.14(-0.31%)
Nov 16, 2017 46.31 46.37 46.25 46.35 2,449,654 +0.35(+0.77%)
Nov 15, 2017 45.94 46.10 45.88 46.00 2,583,619 -0.24(-0.52%)
Nov 14, 2017 46.10 46.25 46.00 46.24 3,319,284 +0.16(+0.35%)
Nov 13, 2017 45.82 46.10 45.79 46.08 3,125,750 -0.25(-0.54%)
Nov 10, 2017 46.33 46.40 46.25 46.33 2,015,402 -0.08(-0.17%)
Nov 09, 2017 46.33 46.43 46.17 46.41 3,800,335 -0.34(-0.72%)
Nov 08, 2017 46.65 46.79 46.59 46.74 6,742,161 +0.02(+0.05%)
Nov 07, 2017 46.88 46.92 46.60 46.72 3,170,175 -0.40(-0.85%)
Nov 06, 2017 46.93 47.13 46.90 47.12 2,671,344 +0.07(+0.15%)
Nov 03, 2017 47.07 47.08 46.88 47.05 5,012,064 -0.09(-0.19%)
Nov 02, 2017 46.94 47.14 46.94 47.14 2,491,350 +0.12(+0.26%)
Nov 01, 2017 47.21 47.26 47.02 47.02 4,133,916 -0.05(-0.10%)
Oct 31, 2017 46.95 47.11 46.93 47.07 3,042,416 +0.23(+0.50%)
Oct 30, 2017 46.84 46.70 46.83 1,928,991 +0.28(+0.60%)
Oct 27, 2017 46.50 46.61 46.40 46.55 3,156,527 -0.06(-0.14%)
Oct 26, 2017 46.77 46.80 46.61 46.62 4,744,842 -0.10(-0.22%)
Oct 25, 2017 46.88 46.93 46.54 46.72 2,972,621 -0.03(-0.07%)
Oct 24, 2017 46.77 46.86 46.71 46.75 3,002,964 +0.00(+0.00%)
Oct 23, 2017 46.90 46.94 46.74 46.75 2,148,034 -0.16(-0.34%)
Oct 20, 2017 47.01 47.01 46.88 46.91 2,068,609 -0.11(-0.24%)
Oct 19, 2017 46.95 47.07 46.93 47.03 3,321,494 -0.14(-0.31%)
Oct 18, 2017 47.09 47.18 47.04 47.17 4,937,109 +0.24(+0.51%)
Oct 17, 2017 46.98 46.98 46.84 46.93 2,287,338 -0.21(-0.44%)
Oct 16, 2017 47.19 47.21 47.10 47.14 1,784,758 -0.13(-0.27%)
Oct 13, 2017 47.37 47.40 47.25 47.27 1,940,740 +0.05(+0.10%)
Oct 12, 2017 47.16 47.30 47.11 47.22 2,256,724 -0.06(-0.14%)
Oct 11, 2017 47.16 47.29 47.13 47.28 2,864,148 +0.10(+0.22%)
Oct 10, 2017 46.94 47.19 46.90 47.18 5,514,415 +0.51(+1.08%)
Oct 09, 2017 46.74 46.75 46.65 46.67 1,336,266 -0.02(-0.05%)
Oct 06, 2017 46.55 46.70 46.49 46.70 2,183,650 -0.06(-0.12%)
Oct 05, 2017 46.70 46.79 46.67 46.75 3,257,995 -0.06(-0.12%)
Oct 04, 2017 46.79 46.87 46.78 46.81 3,343,189 -0.09(-0.19%)
Oct 03, 2017 46.81 46.92 46.78 46.90 3,450,663 +0.18(+0.40%)
Oct 02, 2017 46.65 46.79 46.63 46.71 5,259,603 -0.14(-0.29%)
Sep 29, 2017 46.66 46.92 46.56 46.85 5,313,254 +0.37(+0.79%)
Sep 28, 2017 46.38 46.56 46.36 46.48 2,295,451 +0.20(+0.43%)
Sep 27, 2017 46.35 46.28 2,759,923 +0.06(+0.12%)
Sep 26, 2017 46.26 46.31 46.08 46.22 4,195,154 -0.17(-0.36%)
Sep 25, 2017 46.54 46.63 46.30 46.39 3,096,093 -0.35(-0.76%)
Sep 22, 2017 46.76 46.85 46.70 46.74 2,587,305 +0.14(+0.29%)
Sep 21, 2017 46.51 46.68 46.50 46.61 1,971,964 -0.01(-0.02%)
Sep 20, 2017 46.74 46.90 46.36 46.62 4,469,813 -0.13(-0.27%)
Sep 19, 2017 46.70 46.75 46.62 46.74 2,920,768 +0.23(+0.50%)
Sep 18, 2017 46.58 46.65 46.42 46.51 3,229,106 +0.07(+0.16%)
Sep 15, 2017 46.44 46.44 46.32 46.44 2,726,013 +0.04(+0.09%)
Sep 14, 2017 46.21 46.40 46.18 46.40 2,067,102 +0.18(+0.40%)
Sep 13, 2017 46.43 46.46 46.18 46.22 2,156,596 -0.30(-0.65%)
Sep 12, 2017 46.44 46.54 46.42 46.52 2,831,911 +0.18(+0.38%)
Sep 11, 2017 46.24 46.43 46.24 46.34 2,305,385 +0.38(+0.82%)
Sep 08, 2017 46.10 46.10 45.97 45.97 2,508,131 -0.02(-0.05%)
Sep 07, 2017 45.98 45.99 45.84 45.99 3,685,136 +0.42(+0.93%)
Sep 06, 2017 45.49 45.65 45.44 45.57 4,005,577 +0.35(+0.78%)
Sep 05, 2017 45.41 45.51 45.07 45.22 3,647,367 -0.26(-0.58%)
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.