Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

68.58 -1.01 (-1.45%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 69.90 69.92 69.37 69.59 3,206,595 -0.13(-0.19%)
May 24, 2024 69.48 69.80 69.42 69.72 2,074,090 +0.54(+0.78%)
May 23, 2024 70.09 70.09 69.04 69.18 1,821,500 -0.32(-0.46%)
May 22, 2024 69.64 69.76 69.29 69.50 2,213,417 -0.55(-0.79%)
May 21, 2024 69.85 70.07 69.77 70.05 997,649 -0.01(-0.01%)
May 20, 2024 70.20 70.25 70.04 70.06 832,349 -0.03(-0.04%)
May 17, 2024 69.80 70.11 69.72 70.09 1,084,135 +0.19(+0.27%)
May 16, 2024 70.14 70.19 69.88 69.90 1,605,302 -0.41(-0.58%)
May 15, 2024 69.88 70.31 69.78 70.31 2,675,897 +0.76(+1.09%)
May 14, 2024 69.29 69.58 69.24 69.55 1,603,098 +0.58(+0.84%)
May 13, 2024 69.03 69.16 68.91 68.97 2,329,291 +0.04(+0.06%)
May 10, 2024 68.99 69.05 68.81 68.93 5,624,017 +0.31(+0.45%)
May 09, 2024 68.18 68.62 68.13 68.62 3,162,169 +0.60(+0.88%)
May 08, 2024 67.81 68.05 67.78 68.02 1,642,896 +0.25(+0.37%)
May 07, 2024 67.84 67.94 67.63 67.77 3,265,635 +0.44(+0.65%)
May 06, 2024 67.16 67.37 67.07 67.33 3,893,201 +0.54(+0.81%)
May 03, 2024 66.93 67.18 66.44 66.79 1,873,887 +0.60(+0.91%)
May 02, 2024 66.09 66.33 65.70 66.19 3,180,470 +0.65(+0.99%)
May 01, 2024 65.51 66.30 65.35 65.54 3,396,026 -0.08(-0.12%)
Apr 30, 2024 66.18 66.45 65.62 65.62 3,050,155 -0.98(-1.47%)
Apr 29, 2024 66.51 66.68 66.39 66.60 1,140,339 +0.21(+0.32%)
Apr 26, 2024 66.19 66.52 66.10 66.39 1,136,324 +0.50(+0.76%)
Apr 25, 2024 65.25 65.99 65.09 65.89 2,532,358 -0.12(-0.18%)
Apr 24, 2024 66.29 66.30 65.75 66.01 1,704,205 -0.31(-0.47%)
Apr 23, 2024 65.77 66.42 65.72 66.32 1,383,048 +0.92(+1.41%)
Apr 22, 2024 65.01 65.63 64.94 65.40 1,762,786 +0.72(+1.11%)
Apr 19, 2024 64.69 64.90 64.45 64.68 2,596,914 +0.16(+0.25%)
Apr 18, 2024 64.61 64.96 64.42 64.52 1,973,236 -0.15(-0.23%)
Apr 17, 2024 65.04 65.06 64.39 64.67 2,214,964 +0.22(+0.34%)
Apr 16, 2024 64.59 64.76 64.22 64.45 2,334,533 -0.52(-0.80%)
Apr 15, 2024 65.99 66.02 64.86 64.97 5,536,554 -0.10(-0.15%)
Apr 12, 2024 65.59 65.85 64.99 65.07 2,225,562 -1.14(-1.72%)
Apr 11, 2024 66.34 66.34 65.44 66.21 1,238,346 +0.04(+0.06%)
Apr 10, 2024 65.98 66.44 65.83 66.17 3,139,189 -0.79(-1.18%)
Apr 09, 2024 67.31 67.40 66.68 66.96 2,047,961 -0.14(-0.21%)
Apr 08, 2024 67.17 67.27 67.00 67.10 2,126,237 +0.34(+0.51%)
Apr 05, 2024 66.45 66.87 66.27 66.76 1,470,284 +0.17(+0.26%)
Apr 04, 2024 67.60 67.60 66.47 66.59 2,683,441 -0.52(-0.77%)
Apr 03, 2024 66.61 67.20 66.58 67.11 1,919,031 +0.47(+0.71%)
Apr 02, 2024 66.60 66.68 66.47 66.64 1,545,996 -0.58(-0.86%)
Apr 01, 2024 67.35 67.66 67.12 67.22 2,355,731 -0.12(-0.18%)
Mar 28, 2024 67.26 67.43 67.26 67.34 1,983,282 -0.12(-0.18%)
Mar 27, 2024 67.16 67.47 67.14 67.46 1,779,302 +0.41(+0.61%)
Mar 26, 2024 67.27 67.31 67.04 67.05 2,025,161 +0.10(+0.15%)
Mar 25, 2024 66.83 67.17 66.83 66.95 3,841,687 +0.07(+0.10%)
Mar 22, 2024 66.97 67.01 66.80 66.88 1,498,496 -0.16(-0.24%)
Mar 21, 2024 67.12 67.25 67.03 67.04 1,990,854 -0.17(-0.25%)
Mar 20, 2024 66.38 67.24 66.34 67.21 2,782,386 +0.80(+1.20%)
Mar 19, 2024 66.31 66.61 66.19 66.41 1,196,420 +0.11(+0.17%)
Mar 18, 2024 66.65 66.65 66.28 66.30 1,092,861 -0.39(-0.58%)
Mar 15, 2024 66.85 66.92 66.48 66.69 2,153,690 -0.06(-0.09%)
Mar 14, 2024 67.21 67.23 66.48 66.75 1,550,196 -0.50(-0.74%)
Mar 13, 2024 67.24 67.41 67.14 67.25 1,458,431 +0.12(+0.18%)
Mar 12, 2024 66.67 67.13 66.39 67.13 1,317,179 +0.65(+0.97%)
Mar 11, 2024 66.36 66.51 66.08 66.48 1,756,727 +0.01(+0.02%)
Mar 08, 2024 66.90 66.98 66.38 66.47 2,985,779 -0.30(-0.45%)
Mar 07, 2024 66.35 66.85 66.35 66.77 2,290,048 +1.02(+1.56%)
Mar 06, 2024 65.67 65.89 65.51 65.75 3,073,630 +0.70(+1.07%)
Mar 05, 2024 65.21 65.43 64.85 65.05 1,617,527 -0.27(-0.41%)
Mar 04, 2024 65.20 65.43 65.15 65.32 2,842,655 -0.09(-0.14%)
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.