Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.67 -0.41 (-0.60%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 67.84 67.91 67.59 67.67 1,248,545 -0.41(-0.60%)
Jul 18, 2024 68.94 68.99 67.97 68.08 1,648,792 -0.56(-0.82%)
Jul 17, 2024 68.62 68.94 68.56 68.64 2,711,290 -0.37(-0.54%)
Jul 16, 2024 68.48 69.03 68.41 69.01 2,371,035 +0.26(+0.38%)
Jul 15, 2024 69.27 69.27 68.69 68.75 1,357,058 -0.75(-1.08%)
Jul 12, 2024 69.23 69.77 69.22 69.50 3,223,588 +0.82(+1.19%)
Jul 11, 2024 68.90 69.03 68.65 68.68 2,355,081 +0.33(+0.48%)
Jul 10, 2024 67.85 68.39 67.84 68.35 2,690,910 +0.84(+1.24%)
Jul 09, 2024 67.75 67.77 67.33 67.51 1,512,737 -0.54(-0.79%)
Jul 08, 2024 68.53 68.60 68.03 68.05 694,645 -0.34(-0.50%)
Jul 05, 2024 68.49 68.50 67.86 68.39 1,281,599 +0.56(+0.83%)
Jul 03, 2024 67.57 67.84 67.57 67.83 1,701,471 +0.84(+1.25%)
Jul 02, 2024 66.67 67.01 66.57 66.99 1,367,414 -0.18(-0.27%)
Jul 01, 2024 67.41 67.56 66.90 67.17 3,579,536 +0.40(+0.60%)
Jun 28, 2024 66.65 66.92 66.50 66.77 1,606,015 -0.09(-0.13%)
Jun 27, 2024 67.00 67.12 66.72 66.86 1,011,167 -0.07(-0.10%)
Jun 26, 2024 66.75 67.03 66.67 66.93 2,421,462 -0.60(-0.89%)
Jun 25, 2024 67.29 67.60 67.20 67.53 1,402,725 -0.13(-0.19%)
Jun 24, 2024 67.65 67.97 67.55 67.66 1,523,700 +0.60(+0.89%)
Jun 21, 2024 67.03 67.16 66.76 67.06 1,719,080 -0.55(-0.81%)
Jun 20, 2024 67.41 67.71 67.31 67.61 1,477,185 +0.17(+0.25%)
Jun 18, 2024 67.13 67.48 67.13 67.44 1,849,091 +0.33(+0.50%)
Jun 17, 2024 66.74 67.12 66.43 67.11 2,173,219 +0.53(+0.80%)
Jun 14, 2024 66.53 66.69 66.14 66.57 2,953,998 -1.10(-1.63%)
Jun 13, 2024 68.24 68.24 67.38 67.68 1,632,257 -1.05(-1.53%)
Jun 12, 2024 69.01 69.14 68.59 68.73 1,759,080 +1.06(+1.57%)
Jun 11, 2024 67.62 67.84 67.26 67.67 2,755,740 -0.83(-1.21%)
Jun 10, 2024 68.02 68.54 67.88 68.49 1,349,431 -0.21(-0.30%)
Jun 07, 2024 68.94 69.12 68.67 68.70 1,566,642 -0.91(-1.30%)
Jun 06, 2024 69.38 69.61 69.36 69.61 5,335,646 +0.28(+0.40%)
Jun 05, 2024 69.23 69.35 68.85 69.33 2,216,858 +0.66(+0.96%)
Jun 04, 2024 68.63 68.77 68.38 68.67 1,836,617 -0.22(-0.31%)
Jun 03, 2024 68.89 69.07 68.57 68.89 3,008,740 +0.09(+0.13%)
May 31, 2024 68.52 68.82 68.25 68.80 2,474,233 +0.63(+0.92%)
May 30, 2024 68.02 68.33 67.95 68.17 1,510,284 +0.64(+0.95%)
May 29, 2024 67.72 67.83 67.49 67.53 3,666,696 -1.01(-1.48%)
May 28, 2024 68.85 68.87 68.33 68.54 3,255,542 -0.13(-0.19%)
May 24, 2024 68.44 68.75 68.38 68.67 2,105,750 +0.53(+0.78%)
May 23, 2024 69.04 69.04 68.00 68.14 1,849,304 -0.32(-0.46%)
May 22, 2024 68.59 68.71 68.25 68.46 2,247,203 -0.54(-0.79%)
May 21, 2024 68.80 69.02 68.72 69.00 1,012,877 -0.01(-0.01%)
May 20, 2024 69.14 69.19 68.99 69.01 845,054 -0.03(-0.04%)
May 17, 2024 68.75 69.06 68.68 69.04 1,100,683 +0.19(+0.27%)
May 16, 2024 69.09 69.13 68.83 68.85 1,629,806 -0.40(-0.58%)
May 15, 2024 68.83 69.25 68.73 69.25 2,716,743 +0.75(+1.09%)
May 14, 2024 68.25 68.53 68.20 68.50 1,627,568 +0.57(+0.84%)
May 13, 2024 67.99 68.12 67.87 67.93 2,364,846 +0.04(+0.06%)
May 10, 2024 67.95 68.01 67.78 67.89 5,709,864 +0.31(+0.45%)
May 09, 2024 67.15 67.59 67.11 67.59 3,210,437 +0.59(+0.88%)
May 08, 2024 66.79 67.03 66.76 67.00 1,667,974 +0.25(+0.37%)
May 07, 2024 66.82 66.92 66.61 66.75 3,315,483 +0.43(+0.65%)
May 06, 2024 66.15 66.36 66.06 66.32 3,952,628 +0.53(+0.81%)
May 03, 2024 65.92 66.17 65.44 65.79 1,902,490 +0.59(+0.91%)
May 02, 2024 65.10 65.33 64.71 65.19 3,229,018 +0.64(+0.99%)
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.