Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

65.48 +0.08 (+0.12%)
Official Closing Price Updated: 4:10 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 65.48 65.56 65.36 65.48 1,449,780 +0.08(+0.12%)
Feb 22, 2024 65.18 65.43 65.09 65.40 2,086,500 +0.65(+1.00%)
Feb 21, 2024 64.49 64.78 64.41 64.75 3,111,879 +0.08(+0.12%)
Feb 20, 2024 64.73 64.80 64.47 64.67 2,903,046 +0.33(+0.51%)
Feb 16, 2024 64.29 64.59 64.10 64.34 3,312,202 +0.10(+0.16%)
Feb 15, 2024 63.85 64.25 63.85 64.24 2,970,076 +0.70(+1.10%)
Feb 14, 2024 63.22 63.56 63.17 63.54 2,582,865 +0.88(+1.40%)
Feb 13, 2024 62.96 63.02 62.46 62.66 5,137,138 -1.24(-1.94%)
Feb 12, 2024 63.77 64.05 63.76 63.90 1,259,783 +0.05(+0.08%)
Feb 09, 2024 63.61 63.87 63.43 63.85 1,181,152 +0.22(+0.35%)
Feb 08, 2024 63.66 63.70 63.50 63.63 1,480,829 +0.00(+0.00%)
Feb 07, 2024 63.69 63.77 63.51 63.63 4,268,818 -0.21(-0.33%)
Feb 06, 2024 63.39 63.84 63.36 63.84 1,626,110 +0.51(+0.81%)
Feb 05, 2024 63.27 63.45 62.97 63.33 1,767,399 -0.37(-0.58%)
Feb 02, 2024 63.77 63.83 63.43 63.70 2,062,814 -0.62(-0.96%)
Feb 01, 2024 63.87 64.35 63.67 64.32 3,020,970 +0.63(+0.99%)
Jan 31, 2024 64.40 64.55 63.59 63.69 3,285,921 -0.48(-0.75%)
Jan 30, 2024 64.13 64.24 63.91 64.17 2,304,593 +0.03(+0.05%)
Jan 29, 2024 63.74 64.20 63.65 64.14 1,773,184 +0.21(+0.33%)
Jan 26, 2024 64.01 64.08 63.87 63.93 2,943,315 +0.57(+0.90%)
Jan 25, 2024 63.24 63.37 62.97 63.36 2,863,860 +0.29(+0.46%)
Jan 24, 2024 63.47 63.52 63.04 63.07 3,172,777 +0.62(+0.99%)
Jan 23, 2024 62.35 62.48 62.13 62.45 1,842,962 -0.15(-0.24%)
Jan 22, 2024 62.63 62.79 62.52 62.60 1,619,588 +0.11(+0.18%)
Jan 19, 2024 62.19 62.50 61.95 62.49 2,446,337 +0.02(+0.03%)
Jan 18, 2024 62.17 62.48 62.02 62.47 2,662,920 +0.55(+0.89%)
Jan 17, 2024 61.66 61.94 61.40 61.92 1,930,754 -0.49(-0.79%)
Jan 16, 2024 62.60 62.74 62.27 62.41 2,734,279 -1.21(-1.90%)
Jan 12, 2024 63.82 63.97 63.51 63.62 2,008,161 +0.18(+0.28%)
Jan 11, 2024 63.69 63.79 62.90 63.44 2,379,736 -0.28(-0.44%)
Jan 10, 2024 63.52 63.80 63.40 63.72 2,734,576 +0.27(+0.43%)
Jan 09, 2024 63.46 63.63 63.35 63.45 2,049,486 -0.64(-1.00%)
Jan 08, 2024 63.60 64.09 63.55 64.09 1,941,857 +0.72(+1.14%)
Jan 05, 2024 63.25 63.90 63.17 63.37 2,306,641 -0.12(-0.19%)
Jan 04, 2024 63.24 63.79 63.24 63.49 4,094,168 +0.36(+0.57%)
Jan 03, 2024 62.97 63.30 62.80 63.13 2,682,270 -0.54(-0.85%)
Jan 02, 2024 63.77 63.95 63.60 63.67 2,169,303 -0.81(-1.26%)
Dec 29, 2023 64.55 64.73 64.33 64.48 1,839,406 +0.06(+0.09%)
Dec 28, 2023 64.65 64.80 64.39 64.42 1,673,063 -0.44(-0.68%)
Dec 27, 2023 64.50 64.92 64.50 64.86 2,176,761 +0.36(+0.56%)
Dec 26, 2023 64.25 64.61 64.19 64.50 1,281,765 +0.40(+0.62%)
Dec 22, 2023 64.19 64.34 63.91 64.10 1,578,514 +0.04(+0.06%)
Dec 21, 2023 63.84 64.06 63.60 64.06 1,572,691 +0.94(+1.49%)
Dec 20, 2023 63.69 63.94 63.10 63.12 3,493,770 -0.75(-1.17%)
Dec 19, 2023 63.56 63.89 63.56 63.87 2,910,974 +0.66(+1.04%)
Dec 18, 2023 63.34 63.35 63.05 63.21 2,393,256 +0.19(+0.30%)
Dec 15, 2023 63.28 63.44 62.98 63.02 2,854,199 -0.70(-1.11%)
Dec 14, 2023 63.56 63.98 63.39 63.73 6,195,196 +0.72(+1.15%)
Dec 13, 2023 62.23 63.02 61.85 63.00 2,886,158 +0.87(+1.41%)
Dec 12, 2023 61.96 62.15 61.77 62.13 2,004,544 +0.11(+0.18%)
Dec 11, 2023 61.80 62.05 61.76 62.02 1,130,723 +0.09(+0.14%)
Dec 08, 2023 61.57 62.00 61.52 61.93 1,406,742 +0.34(+0.55%)
Dec 07, 2023 61.47 61.71 61.26 61.59 2,730,521 +0.22(+0.36%)
Dec 06, 2023 61.78 61.89 61.35 61.37 3,014,936 +0.01(+0.02%)
Dec 05, 2023 61.35 61.55 61.24 61.36 2,233,478 -0.06(-0.10%)
Dec 04, 2023 61.25 61.52 61.15 61.42 1,961,937 -0.34(-0.55%)
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.