Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.59 -1.12 (-1.63%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 67.55 67.71 67.15 67.59 2,909,585 -1.12(-1.63%)
Jun 13, 2024 69.28 69.28 68.41 68.71 1,607,716 -1.07(-1.53%)
Jun 12, 2024 70.06 70.20 69.64 69.78 1,732,633 +1.08(+1.57%)
Jun 11, 2024 68.65 68.88 68.29 68.70 2,714,308 -0.84(-1.21%)
Jun 10, 2024 69.06 69.59 68.92 69.54 1,329,143 -0.21(-0.30%)
Jun 07, 2024 69.99 70.17 69.72 69.75 1,543,088 -0.92(-1.30%)
Jun 06, 2024 70.44 70.67 70.42 70.67 5,255,425 +0.28(+0.40%)
Jun 05, 2024 70.29 70.41 69.91 70.39 2,183,528 +0.67(+0.96%)
Jun 04, 2024 69.68 69.82 69.42 69.72 1,809,004 -0.22(-0.31%)
Jun 03, 2024 69.94 70.12 69.62 69.94 2,963,504 +0.09(+0.13%)
May 31, 2024 69.57 69.87 69.29 69.85 2,437,033 +0.64(+0.92%)
May 30, 2024 69.06 69.37 68.99 69.21 1,487,577 +0.65(+0.95%)
May 29, 2024 68.75 68.87 68.53 68.56 3,611,568 -1.03(-1.48%)
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 1,642,876 +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%)
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.