Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

66.86 -0.07 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 46.96 47.22 46.68 47.22 179,677 +0.27(+0.57%)
Sep 27, 2007 46.88 46.97 46.73 46.96 217,931 +0.56(+1.20%)
Sep 26, 2007 46.64 46.67 46.32 46.40 246,500 -0.10(-0.21%)
Sep 25, 2007 45.88 46.50 45.85 46.50 265,887 +0.05(+0.10%)
Sep 24, 2007 46.53 46.60 46.24 46.45 310,833 -0.05(-0.10%)
Sep 21, 2007 46.50 46.62 46.38 46.50 282,184 +0.34(+0.73%)
Sep 20, 2007 46.21 46.35 46.02 46.16 164,938 +0.18(+0.38%)
Sep 19, 2007 46.23 46.35 45.87 45.98 771,536 +0.26(+0.58%)
Sep 18, 2007 44.61 45.83 44.41 45.72 304,375 +1.56(+3.54%)
Sep 17, 2007 44.26 44.39 43.83 44.15 288,146 -0.60(-1.35%)
Sep 14, 2007 44.56 44.90 44.41 44.76 252,541 -0.37(-0.83%)
Sep 13, 2007 45.14 45.34 45.08 45.13 189,282 +0.35(+0.78%)
Sep 12, 2007 44.65 44.99 44.50 44.78 184,976 -0.08(-0.19%)
Sep 11, 2007 44.44 44.87 44.37 44.87 178,849 +1.06(+2.41%)
Sep 10, 2007 44.26 44.33 43.61 43.81 168,913 -0.35(-0.79%)
Sep 07, 2007 44.59 44.59 43.91 44.16 245,586 -0.66(-1.48%)
Sep 06, 2007 44.56 44.95 44.35 44.82 717,053 +0.22(+0.50%)
Sep 05, 2007 44.74 44.81 44.41 44.60 165,601 -0.61(-1.35%)
Sep 04, 2007 44.56 45.37 44.31 45.21 307,852 +0.31(+0.69%)
Aug 31, 2007 44.93 45.07 44.54 44.90 308,183 +0.91(+2.06%)
Aug 30, 2007 43.67 44.37 43.57 44.00 127,181 -0.28(-0.63%)
Aug 29, 2007 43.57 44.28 43.45 44.27 201,867 +1.23(+2.85%)
Aug 28, 2007 43.70 43.94 42.92 43.05 211,969 -1.21(-2.73%)
Aug 27, 2007 44.45 44.46 44.17 44.26 211,141 -0.27(-0.60%)
Aug 24, 2007 43.91 44.60 43.88 44.52 309,011 +0.94(+2.15%)
Aug 23, 2007 44.08 44.08 43.41 43.59 351,405 -0.07(-0.17%)
Aug 22, 2007 43.41 43.68 43.19 43.66 736,263 +1.21(+2.84%)
Aug 21, 2007 42.46 42.85 42.45 42.45 412,015 -0.09(-0.21%)
Aug 20, 2007 43.08 43.27 42.34 42.54 532,076 -0.10(-0.23%)
Aug 17, 2007 42.63 43.04 42.08 42.64 402,576 +0.89(+2.14%)
Aug 16, 2007 41.62 41.93 40.62 41.74 1,092,802 -0.34(-0.82%)
Aug 15, 2007 42.51 43.12 42.09 42.09 649,322 -1.05(-2.44%)
Aug 14, 2007 43.97 44.03 43.06 43.14 1,233,563 -0.60(-1.37%)
Aug 13, 2007 44.17 44.18 43.66 43.74 233,828 +0.05(+0.11%)
Aug 10, 2007 43.42 43.88 43.14 43.69 545,656 -0.52(-1.17%)
Aug 09, 2007 44.02 44.93 44.02 44.21 660,417 -1.76(-3.82%)
Aug 08, 2007 45.42 46.01 45.42 45.97 418,639 +0.89(+1.98%)
Aug 07, 2007 44.53 45.34 44.33 45.07 259,828 +0.17(+0.38%)
Aug 06, 2007 44.61 44.97 44.24 44.90 271,420 +0.55(+1.24%)
Aug 03, 2007 44.64 45.14 44.35 44.35 328,552 -0.79(-1.74%)
Aug 02, 2007 44.99 45.16 44.73 45.14 409,366 +0.02(+0.05%)
Aug 01, 2007 44.73 45.45 44.24 45.11 473,453 +0.33(+0.74%)
Jul 31, 2007 45.26 45.45 44.72 44.78 328,884 +0.28(+0.62%)
Jul 30, 2007 44.77 44.86 44.24 44.50 637,067 +0.63(+1.45%)
Jul 27, 2007 44.60 44.72 43.87 43.87 487,364 -0.93(-2.08%)
Jul 26, 2007 45.34 45.45 44.10 44.80 804,325 -1.45(-3.13%)
Jul 25, 2007 47.47 47.47 45.83 46.25 247,739 -0.08(-0.17%)
Jul 24, 2007 47.10 47.10 46.21 46.33 371,112 -0.94(-1.98%)
Jul 23, 2007 47.46 47.57 47.25 47.26 230,351 +0.19(+0.40%)
Jul 20, 2007 47.60 47.63 46.85 47.08 229,688 -0.39(-0.83%)
Jul 19, 2007 47.86 47.90 47.47 47.47 324,744 +0.07(+0.14%)
Jul 18, 2007 47.52 47.64 47.06 47.40 247,905 -0.24(-0.51%)
Jul 17, 2007 47.77 47.88 47.61 47.64 365,978 +0.03(+0.06%)
Jul 16, 2007 47.86 48.02 47.61 47.61 254,363 -0.28(-0.59%)
Jul 13, 2007 48.00 48.02 47.81 47.90 188,288 -0.11(-0.24%)
Jul 12, 2007 47.39 48.08 47.39 48.01 225,383 +0.79(+1.68%)
Jul 11, 2007 46.97 47.22 46.83 47.22 203,689 +0.63(+1.36%)
Jul 10, 2007 47.07 47.16 46.50 46.59 294,604 -0.72(-1.53%)
Jul 09, 2007 47.36 47.40 47.21 47.31 232,504 +0.21(+0.44%)
Jul 06, 2007 46.92 47.19 46.81 47.11 208,491 +0.30(+0.63%)
Jul 05, 2007 46.99 47.06 46.57 46.81 212,300 -0.14(-0.30%)
Jul 03, 2007 46.80 46.97 46.80 46.95 373,596 +0.33(+0.71%)
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.