Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

66.98 -0.55 (-0.81%)
Streaming Delayed Price Updated: 12:25 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 47.18 47.18 47.18 0 +0.32(+0.69%)
Mar 28, 2018 46.86 47.26 46.69 46.86 8,057,785 +0.30(+0.64%)
Mar 27, 2018 47.13 47.24 46.42 46.56 7,241,171 -0.56(-1.19%)
Mar 26, 2018 47.00 47.13 46.48 47.12 7,340,056 +0.93(+2.02%)
Mar 23, 2018 46.74 46.84 46.19 46.19 8,146,586 -0.28(-0.61%)
Mar 22, 2018 46.90 46.99 46.47 46.47 7,911,452 -1.07(-2.24%)
Mar 21, 2018 47.43 47.68 47.32 47.53 4,201,217 +0.08(+0.17%)
Mar 20, 2018 47.38 47.58 47.35 47.45 4,204,273 -0.08(-0.17%)
Mar 19, 2018 47.72 47.74 47.34 47.53 4,151,113 -0.24(-0.51%)
Mar 16, 2018 47.74 47.93 47.71 47.78 4,303,688 +0.00(+0.00%)
Mar 15, 2018 47.73 47.98 47.70 47.78 5,144,090 +0.01(+0.02%)
Mar 14, 2018 48.08 48.10 47.64 47.77 6,429,301 +0.10(+0.20%)
Mar 13, 2018 48.18 48.23 47.62 47.67 6,202,935 -0.41(-0.86%)
Mar 12, 2018 48.04 48.12 47.96 48.08 3,640,721 +0.06(+0.13%)
Mar 09, 2018 47.84 48.02 47.77 48.02 5,206,474 +0.27(+0.56%)
Mar 08, 2018 47.87 47.93 47.62 47.75 3,617,282 +0.06(+0.14%)
Mar 07, 2018 47.72 47.34 47.69 4,694,211 +0.12(+0.25%)
Mar 06, 2018 47.55 47.63 47.38 47.57 5,437,801 +0.36(+0.77%)
Mar 05, 2018 47.23 46.61 47.20 8,226,577 +0.32(+0.69%)
Mar 02, 2018 46.61 46.90 46.36 46.88 6,026,016 +0.05(+0.10%)
Mar 01, 2018 47.11 47.28 46.45 46.83 8,751,119 -0.52(-1.09%)
Feb 28, 2018 47.97 48.01 47.35 47.35 5,058,049 -0.52(-1.10%)
Feb 27, 2018 48.36 48.37 47.87 47.87 4,942,201 -0.81(-1.66%)
Feb 26, 2018 48.48 48.68 48.27 48.68 5,084,411 +0.29(+0.60%)
Feb 23, 2018 48.18 48.42 48.09 48.39 4,149,803 +0.35(+0.72%)
Feb 22, 2018 48.04 4,910,990 +0.20(+0.42%)
Feb 21, 2018 48.20 48.51 47.83 47.84 4,899,381 -0.24(-0.50%)
Feb 20, 2018 48.20 48.36 47.95 48.08 5,493,042 -0.48(-0.98%)
Feb 16, 2018 48.56 48.56 48.56 0 +0.05(+0.10%)
Feb 15, 2018 48.58 48.18 48.51 5,040,625 +0.33(+0.69%)
Feb 14, 2018 47.02 48.20 46.95 48.18 6,175,590 +0.97(+2.05%)
Feb 13, 2018 47.14 47.28 46.99 47.21 4,237,549 -0.11(-0.24%)
Feb 12, 2018 46.97 47.37 46.85 47.32 7,132,846 +0.61(+1.31%)
Feb 09, 2018 46.68 46.90 45.51 46.71 14,020,340 +0.19(+0.40%)
Feb 08, 2018 47.78 47.82 46.51 46.53 11,143,573 -1.15(-2.42%)
Feb 07, 2018 47.80 48.16 47.55 47.68 9,764,960 -0.61(-1.27%)
Feb 06, 2018 47.09 48.33 47.05 48.29 18,971,122 +0.64(+1.34%)
Feb 05, 2018 48.72 48.90 47.08 47.66 14,697,109 -1.62(-3.29%)
Feb 02, 2018 49.92 49.93 49.27 49.28 7,213,957 -1.25(-2.48%)
Feb 01, 2018 50.30 50.59 50.26 50.53 6,040,307 +0.08(+0.16%)
Jan 31, 2018 50.68 50.70 50.32 50.45 5,358,402 +0.03(+0.06%)
Jan 30, 2018 50.68 50.72 50.38 50.42 7,750,111 -0.34(-0.67%)
Jan 29, 2018 50.85 50.88 50.62 50.76 5,127,056 -0.51(-0.99%)
Jan 26, 2018 51.13 51.28 51.07 51.27 5,098,121 +0.44(+0.87%)
Jan 25, 2018 51.31 51.35 50.71 50.82 8,190,180 -0.21(-0.41%)
Jan 24, 2018 51.21 51.27 50.85 51.03 6,330,367 +0.18(+0.35%)
Jan 23, 2018 50.77 50.89 50.71 50.85 6,164,179 +0.11(+0.22%)
Jan 22, 2018 50.52 50.78 50.49 50.74 5,606,444 +0.32(+0.64%)
Jan 19, 2018 50.39 50.45 50.21 50.42 5,073,528 +0.25(+0.50%)
Jan 18, 2018 50.08 50.22 49.97 50.17 5,421,993 +0.06(+0.13%)
Jan 17, 2018 50.00 50.30 49.84 50.10 5,575,145 +0.21(+0.42%)
Jan 16, 2018 50.03 50.10 49.85 49.89 7,329,303 +0.02(+0.03%)
Jan 12, 2018 49.88 49.88 49.88 0 +0.63(+1.28%)
Jan 11, 2018 49.04 49.27 49.04 49.25 4,149,260 +0.35(+0.71%)
Jan 10, 2018 48.86 48.90 6,203,737 -0.19(-0.38%)
Jan 09, 2018 49.00 49.10 48.86 49.08 6,558,344 +0.08(+0.16%)
Jan 08, 2018 49.01 49.02 48.93 49.00 4,324,806 -0.14(-0.28%)
Jan 05, 2018 48.99 49.17 48.92 49.14 6,020,294 +0.33(+0.68%)
Jan 04, 2018 48.71 48.89 48.71 48.81 5,321,752 +0.57(+1.17%)
Jan 03, 2018 48.10 48.29 48.06 48.25 3,997,323 +0.17(+0.35%)
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.