Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

66.95 -0.58 (-0.85%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 48.10 48.26 47.74 47.77 5,433,837 -0.44(-0.91%)
Aug 28, 2020 48.13 48.21 47.88 48.21 2,869,171 +0.38(+0.79%)
Aug 27, 2020 48.45 48.47 47.63 47.83 4,726,058 -0.57(-1.18%)
Aug 26, 2020 48.03 48.40 47.96 48.40 3,792,265 +0.43(+0.90%)
Aug 25, 2020 48.27 48.27 47.65 47.97 3,362,357 +0.04(+0.09%)
Aug 24, 2020 48.03 48.03 47.71 47.93 3,307,586 +0.70(+1.49%)
Aug 21, 2020 46.81 47.25 46.81 47.23 3,130,160 -0.37(-0.77%)
Aug 20, 2020 47.22 47.64 47.15 47.60 3,087,206 -0.10(-0.20%)
Aug 19, 2020 48.17 48.21 47.63 47.69 3,104,865 -0.22(-0.46%)
Aug 18, 2020 48.24 48.28 47.79 47.91 2,380,675 -0.05(-0.11%)
Aug 17, 2020 47.88 48.00 47.87 47.96 2,140,979 +0.42(+0.89%)
Aug 14, 2020 47.58 47.71 47.42 47.54 2,957,117 -0.49(-1.02%)
Aug 13, 2020 48.26 48.38 47.88 48.03 3,331,684 -0.23(-0.47%)
Aug 12, 2020 48.13 48.46 48.04 48.26 6,375,958 +1.03(+2.17%)
Aug 11, 2020 47.79 47.86 47.16 47.24 7,841,510 +0.18(+0.39%)
Aug 10, 2020 46.97 47.05 46.81 47.05 4,496,850 +0.08(+0.17%)
Aug 07, 2020 46.70 46.98 46.63 46.97 2,486,972 -0.24(-0.50%)
Aug 06, 2020 46.95 47.27 46.79 47.21 4,895,351 +0.05(+0.11%)
Aug 05, 2020 47.32 47.46 47.09 47.16 6,909,325 +0.30(+0.64%)
Aug 04, 2020 46.35 46.86 46.29 46.86 2,735,697 +0.16(+0.34%)
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.