Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,477,178 +0.17(+0.25%)
Jun 18, 2024 67.13 67.48 67.13 67.44 1,849,082 +0.33(+0.50%)
Jun 17, 2024 66.74 67.12 66.43 67.11 2,173,209 +0.53(+0.80%)
Jun 14, 2024 66.53 66.69 66.14 66.57 2,953,985 -1.10(-1.63%)
Jun 13, 2024 68.24 68.24 67.38 67.68 1,632,249 -1.05(-1.53%)
Jun 12, 2024 69.01 69.14 68.59 68.73 1,759,073 +1.06(+1.57%)
Jun 11, 2024 67.62 67.84 67.26 67.67 2,755,728 -0.83(-1.21%)
Jun 10, 2024 68.02 68.54 67.88 68.49 1,349,425 -0.21(-0.30%)
Jun 07, 2024 68.94 69.12 68.67 68.70 1,566,635 -0.91(-1.30%)
Jun 06, 2024 69.38 69.61 69.36 69.61 5,335,622 +0.28(+0.40%)
Jun 05, 2024 69.23 69.35 68.85 69.33 2,216,848 +0.66(+0.96%)
Jun 04, 2024 68.63 68.77 68.38 68.67 1,836,609 -0.22(-0.31%)
Jun 03, 2024 68.89 69.07 68.57 68.89 3,008,727 +0.09(+0.13%)
May 31, 2024 68.52 68.82 68.25 68.80 2,474,222 +0.63(+0.92%)
May 30, 2024 68.02 68.33 67.95 68.17 1,510,277 +0.64(+0.95%)
May 29, 2024 67.72 67.83 67.50 67.53 3,666,680 -1.01(-1.48%)
May 28, 2024 68.85 68.87 68.33 68.54 3,255,527 -0.13(-0.19%)
May 24, 2024 68.44 68.75 68.38 68.67 2,105,740 +0.53(+0.78%)
May 23, 2024 69.04 69.04 68.00 68.14 1,849,296 -0.32(-0.46%)
May 22, 2024 68.59 68.71 68.25 68.46 2,247,193 -0.54(-0.79%)
May 21, 2024 68.80 69.02 68.72 69.00 1,012,873 -0.01(-0.01%)
May 20, 2024 69.14 69.19 68.99 69.01 845,050 -0.03(-0.04%)
May 17, 2024 68.75 69.06 68.68 69.04 1,100,678 +0.19(+0.27%)
May 16, 2024 69.09 69.14 68.83 68.85 1,629,798 -0.40(-0.58%)
May 15, 2024 68.83 69.25 68.73 69.25 2,716,731 +0.75(+1.09%)
May 14, 2024 68.25 68.53 68.20 68.50 1,627,561 +0.57(+0.84%)
May 13, 2024 67.99 68.12 67.87 67.93 2,364,836 +0.04(+0.06%)
May 10, 2024 67.95 68.01 67.78 67.89 5,709,839 +0.31(+0.45%)
May 09, 2024 67.16 67.59 67.11 67.59 3,210,423 +0.59(+0.88%)
May 08, 2024 66.79 67.03 66.76 67.00 1,667,966 +0.25(+0.37%)
May 07, 2024 66.82 66.92 66.61 66.75 3,315,468 +0.43(+0.65%)
May 06, 2024 66.15 66.36 66.06 66.32 3,952,611 +0.53(+0.81%)
May 03, 2024 65.92 66.17 65.44 65.79 1,902,482 +0.59(+0.91%)
May 02, 2024 65.10 65.33 64.71 65.20 3,229,004 +0.64(+0.99%)
May 01, 2024 64.53 65.30 64.37 64.55 3,447,849 -0.08(-0.12%)
Apr 30, 2024 65.19 65.45 64.63 64.63 3,096,700 -0.97(-1.47%)
Apr 29, 2024 65.51 65.68 65.39 65.60 1,157,740 +0.21(+0.32%)
Apr 26, 2024 65.20 65.52 65.11 65.39 1,153,664 +0.49(+0.76%)
Apr 25, 2024 64.27 65.00 64.11 64.90 2,571,001 -0.12(-0.18%)
Apr 24, 2024 65.29 65.30 64.76 65.02 1,730,211 -0.31(-0.47%)
Apr 23, 2024 64.78 65.43 64.74 65.32 1,404,153 +0.91(+1.41%)
Apr 22, 2024 64.03 64.64 63.96 64.42 1,789,686 +0.71(+1.11%)
Apr 19, 2024 63.72 63.92 63.48 63.71 2,636,543 +0.16(+0.25%)
Apr 18, 2024 63.64 63.98 63.46 63.55 2,003,347 -0.15(-0.23%)
Apr 17, 2024 64.06 64.09 63.42 63.70 2,248,764 +0.22(+0.34%)
Apr 16, 2024 63.62 63.79 63.25 63.48 2,370,158 -0.51(-0.80%)
Apr 15, 2024 65.00 65.03 63.88 63.99 5,621,042 -0.10(-0.15%)
Apr 12, 2024 64.60 64.86 64.01 64.09 2,259,524 -1.12(-1.72%)
Apr 11, 2024 65.34 65.34 64.46 65.21 1,257,243 +0.04(+0.06%)
Apr 10, 2024 64.99 65.44 64.84 65.18 3,187,093 -0.78(-1.18%)
Apr 09, 2024 66.30 66.39 65.68 65.95 2,079,212 -0.14(-0.21%)
Apr 08, 2024 66.16 66.25 65.99 66.09 2,158,683 +0.33(+0.51%)
Apr 05, 2024 65.45 65.86 65.27 65.76 1,492,720 +0.17(+0.26%)
Apr 04, 2024 66.58 66.58 65.47 65.59 2,724,390 -0.51(-0.77%)
Apr 03, 2024 65.61 66.19 65.58 66.10 1,948,315 +0.46(+0.71%)
Apr 02, 2024 65.60 65.68 65.47 65.64 1,569,587 -0.57(-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.