Skip to main content

Vanguard FTSEEuropean ETF (NY:VGK)

77.31 -0.19 (-0.25%)
Streaming Delayed Price Updated: 12:47 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 77.18 77.58 76.97 77.50 5,448,244 +0.18(+0.23%)
Jun 27, 2025 77.16 77.58 76.97 77.32 4,180,231 +0.71(+0.93%)
Jun 26, 2025 76.43 76.64 76.26 76.61 3,030,725 +0.65(+0.86%)
Jun 25, 2025 75.94 76.03 75.71 75.96 3,200,937 -0.47(-0.61%)
Jun 24, 2025 76.09 76.55 75.97 76.43 6,478,231 +1.00(+1.33%)
Jun 23, 2025 74.32 75.43 74.24 75.43 6,072,570 +0.65(+0.87%)
Jun 20, 2025 75.50 75.59 74.78 74.78 5,931,084 -0.45(-0.60%)
Jun 18, 2025 75.37 75.69 75.08 75.23 5,117,687 -0.05(-0.07%)
Jun 17, 2025 76.09 76.13 75.22 75.28 3,854,757 -1.10(-1.44%)
Jun 16, 2025 76.72 77.11 76.35 76.39 3,518,896 +0.28(+0.36%)
Jun 13, 2025 76.16 76.56 75.91 76.11 4,215,169 -1.17(-1.52%)
Jun 12, 2025 77.13 77.44 77.09 77.28 2,936,895 +0.71(+0.93%)
Jun 11, 2025 76.85 77.02 76.54 76.57 3,703,763 -0.09(-0.12%)
Jun 10, 2025 76.87 76.93 76.51 76.66 6,057,913 +0.14(+0.18%)
Jun 09, 2025 76.28 76.78 76.28 76.52 2,827,707 +0.00(+0.00%)
Jun 06, 2025 76.36 76.63 76.36 76.52 4,068,915 +0.21(+0.27%)
Jun 05, 2025 76.58 76.79 76.18 76.32 3,891,037 +0.08(+0.10%)
Jun 04, 2025 76.05 76.49 75.98 76.24 3,730,038 +0.50(+0.66%)
Jun 03, 2025 75.51 75.83 75.31 75.74 3,420,982 -0.65(-0.85%)
Jun 02, 2025 75.68 76.42 75.44 76.39 5,660,196 +0.74(+0.98%)
May 30, 2025 75.68 75.74 75.14 75.65 5,118,524 +0.06(+0.08%)
May 29, 2025 75.64 75.67 75.20 75.59 3,417,847 +0.38(+0.51%)
May 28, 2025 75.41 75.50 75.07 75.20 3,283,752 -0.74(-0.97%)
May 27, 2025 76.10 76.19 75.80 75.94 5,531,182 +0.90(+1.20%)
May 23, 2025 74.31 75.20 74.27 75.05 4,042,747 -0.12(-0.16%)
May 22, 2025 74.94 75.39 74.75 75.16 3,851,247 -0.10(-0.13%)
May 21, 2025 75.83 76.07 75.24 75.26 3,465,271 -0.39(-0.52%)
May 20, 2025 75.36 75.69 75.33 75.66 3,165,816 +0.49(+0.66%)
May 19, 2025 74.42 75.16 74.37 75.16 3,999,277 +0.96(+1.29%)
May 16, 2025 73.96 74.24 73.76 74.21 3,182,714 +0.18(+0.24%)
May 15, 2025 73.73 74.05 73.56 74.03 2,944,052 +0.73(+0.99%)
May 14, 2025 73.75 73.79 73.21 73.30 4,863,151 -0.17(-0.23%)
May 13, 2025 73.35 73.62 73.15 73.47 4,579,395 +0.30(+0.40%)
May 12, 2025 72.91 73.18 72.45 73.17 6,451,697 +0.16(+0.22%)
May 09, 2025 73.11 73.17 72.80 73.02 4,945,707 +0.48(+0.67%)
May 08, 2025 73.09 73.09 72.51 72.53 2,775,528 -0.27(-0.37%)
May 07, 2025 72.91 73.08 72.60 72.80 4,064,757 -0.22(-0.30%)
May 06, 2025 73.08 73.31 72.93 73.02 3,161,759 -0.19(-0.26%)
May 05, 2025 73.32 73.40 73.18 73.20 2,970,816 +0.10(+0.13%)
May 02, 2025 72.83 73.32 72.83 73.10 3,531,784 +1.51(+2.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.