Advertisement
Advertisement
U.S. Markets open in 7 hrs 12 mins
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard FTSE Europe Index Fund ETF Shares (VGK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
68.20+0.51 (+0.75%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2021------
Oct 15, 202167.9668.2067.9068.2068.203,172,600
Oct 14, 202167.5667.7267.4467.6967.696,926,200
Oct 13, 202166.5166.9966.4366.9566.955,868,300
Oct 12, 202166.0066.1565.8065.9765.9713,667,700
Oct 11, 202165.9566.2465.7165.7165.712,920,400
Oct 08, 202166.2866.3065.9766.1066.103,056,600
Oct 07, 202165.8866.3165.8766.0666.064,047,100
Oct 06, 202164.9865.6064.8365.5765.578,279,000
Oct 05, 202165.6966.2665.6166.0066.006,579,800
Oct 04, 202165.9966.1165.4165.6865.688,994,100
Oct 01, 202165.8966.1865.4566.0266.029,819,900
Sep 30, 202165.9866.0865.4665.6165.618,538,000
Sep 29, 202166.2366.2565.7765.8465.846,363,400
Sep 28, 202166.5366.5765.8566.0766.078,517,200
Sep 27, 202167.5667.7767.4467.6667.663,050,000
Sep 24, 202167.7767.9767.6767.7667.765,350,200
Sep 23, 202168.3968.6968.3668.5768.575,910,100
Sep 22, 202167.6568.2467.6167.6667.666,919,500
Sep 21, 202167.2167.3866.9367.0267.028,083,900
Sep 20, 202166.1466.5465.7766.3366.336,666,800
Sep 17, 202168.8468.9267.8368.0468.046,183,300
Sep 16, 202168.9469.1768.7469.1469.145,521,500
Sep 15, 202169.0569.1768.7769.1769.174,234,800
Sep 14, 202169.6069.6369.0969.1669.165,829,300
Sep 13, 202169.5069.5069.1069.3469.344,531,400
Sep 10, 202169.5669.5968.9268.9468.943,981,000
Sep 09, 202169.2769.5569.1069.1469.143,456,000
Sep 08, 202169.6069.7169.2269.3569.352,703,400
Sep 07, 202170.3770.4570.0570.0870.084,221,700
Sep 03, 202170.2670.4870.1370.3570.355,158,700
Sep 02, 202170.5570.7070.4770.6070.602,764,000
Sep 01, 202170.2070.4770.1370.2470.243,887,800
Aug 31, 202169.9269.9569.5569.7569.754,782,900
Aug 30, 202169.9070.0469.7969.9469.942,437,600
Aug 27, 202169.2869.9869.2569.9469.942,228,900
Aug 26, 202169.3669.4569.1169.1669.162,872,600
Aug 25, 202169.4569.6169.3369.5769.573,000,100
Aug 24, 202169.2569.5369.1869.4869.483,253,900
Aug 23, 202169.1569.5169.1369.4369.432,786,900
Aug 20, 202168.3168.8568.2868.8368.832,446,600
Aug 19, 202168.3268.6768.2268.4468.445,942,600
Aug 18, 202169.4969.7769.2369.2569.252,306,500
Aug 17, 202169.5469.6569.1169.4469.444,610,300
Aug 16, 202169.8670.0269.6170.0070.003,200,300
Aug 13, 202170.1070.3970.0770.3870.382,056,700
Aug 12, 202169.8369.8969.6969.8569.851,631,700
Aug 11, 202169.6669.8769.6169.8769.873,350,200
Aug 10, 202169.3169.3969.2469.3969.399,450,200
Aug 09, 202169.3169.3169.1669.2069.202,649,000
Aug 06, 202169.4369.4969.1769.2569.253,748,800
Aug 05, 202169.5769.7169.5569.6369.632,083,400
Aug 04, 202169.5369.6769.2569.2769.272,910,200
Aug 03, 202169.1869.3768.9269.3369.332,937,500
Aug 02, 202168.9769.1168.7368.8368.835,596,900
Jul 30, 202168.7168.8368.3668.5168.513,135,400
Jul 29, 202168.9269.0068.7968.8368.832,362,800
Jul 28, 202167.9068.3767.8568.3068.302,726,600
Jul 27, 202167.8668.0067.5867.9567.955,927,500
Jul 26, 202167.8768.1267.8768.1068.103,570,200
Jul 23, 202167.8367.9867.6767.8467.842,349,800
Jul 22, 202167.5067.5167.0367.2667.263,968,600
Jul 21, 202166.6067.1866.5567.1567.154,141,400
Jul 20, 202165.2066.0065.1165.8965.899,533,800
Jul 19, 202165.5765.7065.1965.5065.5011,705,900
Jul 16, 202167.3467.3466.7666.8666.864,423,200
Jul 15, 202167.3867.5567.0667.3167.315,423,200
Jul 14, 202168.1168.1467.8968.0468.044,385,100
Jul 13, 202168.0268.1567.8367.9367.932,837,100
Jul 12, 202168.0468.3867.9968.3668.364,805,300
Jul 09, 202167.4668.0367.4568.0368.034,268,500
Jul 08, 202166.8367.1066.5666.9766.975,420,400
Jul 07, 202167.6867.9167.4367.8467.843,919,500
Jul 06, 202167.9167.9267.1667.4267.425,282,800
Jul 02, 202167.6467.8567.4267.8567.853,549,000
Jul 01, 202167.5067.6767.3367.6667.663,642,000
Jun 30, 202167.2567.4867.0167.2667.264,218,000
Jun 29, 202167.9567.9967.7367.8467.841,489,200
Jun 28, 202168.0968.1167.7067.8067.803,517,300
Jun 25, 202168.3168.3568.1968.3368.332,154,600
Jun 24, 202168.0868.2468.0268.1968.194,762,900
Jun 23, 202168.0368.0467.4667.5467.542,801,700
Jun 22, 202167.7068.1167.5567.9667.963,562,800
Jun 21, 202167.3367.9767.2467.9467.946,216,400
Jun 21, 20210.74 Dividend
Jun 18, 202167.8968.0467.5367.6866.945,536,700
Jun 17, 202169.1669.2968.7169.0368.284,311,200
Jun 16, 202170.3370.4169.5169.6768.913,833,900
Jun 15, 202170.3270.3870.1770.3669.593,541,000
Jun 14, 202170.1670.3570.0970.3569.582,251,600
Jun 11, 202170.0870.1769.8870.1769.403,073,000
Jun 10, 202169.8070.0769.7569.9469.184,575,500
Jun 09, 202170.0270.0669.8269.8569.098,210,900
Jun 08, 202170.0670.0669.8269.9769.203,317,700
Jun 07, 202169.8570.0069.7869.9869.213,067,900
Jun 04, 202169.5169.6669.4069.6668.902,514,000
Jun 03, 202169.1069.1568.8969.0968.335,494,800
Jun 02, 202169.3569.6569.3069.5868.823,680,200
Jun 01, 202169.7569.7869.4069.4868.725,048,800
May 28, 202168.9069.1668.8368.9568.203,571,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement