Vanguard FTSE Europe Index Fund ETF Shares (VGK) Historical Stock Data
66.50 ↑0.11 (0.17%)
As of April 29, 2024, 3:02pm EST.
Historical Data
In the past 30 trading days, VGK is down -0.04% a day on average. There have been 13 days where Vanguard FTSE Europe Index Fund ETF Shares closed green and 17 days where VGK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 66.19 | 66.39 | ↑$0.20 (0.30%) | 66.10 | 66.52 | 1.13M |
| 2024-04-25 | 65.25 | 65.89 | ↑$0.64 (0.98%) | 65.10 | 65.99 | 2.53M |
| 2024-04-24 | 66.29 | 66.01 | ↓$0.28 (-0.42%) | 65.75 | 66.30 | 1.70M |
| 2024-04-23 | 65.77 | 66.32 | ↑$0.55 (0.84%) | 65.73 | 66.42 | 1.38M |
| 2024-04-22 | 65.01 | 65.40 | ↑$0.39 (0.60%) | 64.94 | 65.63 | 1.76M |
| 2024-04-19 | 64.69 | 64.68 | ↓$0.01 (-0.02%) | 64.45 | 64.90 | 2.60M |
| 2024-04-18 | 64.61 | 64.52 | ↓$0.09 (-0.14%) | 64.43 | 64.95 | 1.97M |
| 2024-04-17 | 65.04 | 64.67 | ↓$0.37 (-0.57%) | 64.39 | 65.06 | 2.21M |
| 2024-04-16 | 64.59 | 64.45 | ↓$0.14 (-0.22%) | 64.22 | 64.76 | 2.33M |
| 2024-04-15 | 65.99 | 64.97 | ↓$1.02 (-1.55%) | 64.86 | 66.02 | 5.52M |
| 2024-04-12 | 65.59 | 65.07 | ↓$0.52 (-0.79%) | 64.99 | 65.85 | 2.22M |
| 2024-04-11 | 66.34 | 66.21 | ↓$0.13 (-0.20%) | 65.44 | 66.34 | 1.24M |
| 2024-04-10 | 65.98 | 66.17 | ↑$0.19 (0.29%) | 65.84 | 66.44 | 3.14M |
| 2024-04-09 | 67.31 | 66.96 | ↓$0.35 (-0.52%) | 66.68 | 67.40 | 2.04M |
| 2024-04-08 | 67.17 | 67.10 | ↓$0.07 (-0.10%) | 67.00 | 67.27 | 2.04M |
| 2024-04-05 | 66.45 | 66.76 | ↑$0.31 (0.47%) | 66.27 | 66.87 | 1.47M |
| 2024-04-04 | 67.60 | 66.59 | ↓$1.01 (-1.49%) | 66.47 | 67.60 | 2.67M |
| 2024-04-03 | 66.61 | 67.11 | ↑$0.50 (0.75%) | 66.59 | 67.20 | 1.92M |
| 2024-04-02 | 66.60 | 66.64 | ↑$0.04 (0.06%) | 66.47 | 66.68 | 1.55M |
| 2024-04-01 | 67.35 | 67.22 | ↓$0.13 (-0.19%) | 67.12 | 67.66 | 2.36M |
| 2024-03-28 | 67.26 | 67.34 | ↑$0.08 (0.12%) | 67.26 | 67.43 | 1.98M |
| 2024-03-27 | 67.16 | 67.46 | ↑$0.30 (0.45%) | 67.11 | 67.47 | 1.78M |
| 2024-03-26 | 67.27 | 67.05 | ↓$0.22 (-0.33%) | 67.04 | 67.32 | 2.02M |
| 2024-03-25 | 66.83 | 66.95 | ↑$0.12 (0.18%) | 66.83 | 67.18 | 3.84M |
| 2024-03-22 | 66.97 | 66.88 | ↓$0.09 (-0.13%) | 66.80 | 67.01 | 1.50M |
| 2024-03-21 | 67.12 | 67.04 | ↓$0.08 (-0.12%) | 67.04 | 67.25 | 1.99M |
| 2024-03-20 | 66.38 | 67.21 | ↑$0.83 (1.25%) | 66.35 | 67.24 | 2.78M |
| 2024-03-19 | 66.31 | 66.41 | ↑$0.10 (0.15%) | 66.19 | 66.61 | 1.20M |
| 2024-03-18 | 66.65 | 66.30 | ↓$0.35 (-0.53%) | 66.28 | 66.65 | 1.09M |
| 2024-03-15 | 66.85 | 66.69 | ↓$0.16 (-0.24%) | 66.48 | 66.92 | 2.12M |
Create an account or log in to view more rows.
$VGK here to raid
$VGK Good night bears!
$VGK buy the dip…smfh
$VGK Sleep well my bulls
sleep well
$VGK I blocked some bears and I liked it!
$VGK lmao wtf was that
$VGK Algorithms are playing games
$VGK cover that shit
$VGK wow! I sold too early
$VGK Reinvest your dividends