Vanguard FTSE Europe Index Fund ETF Shares (VGK) Historical Stock Data
64.46 ↓0.51 (-0.78%)
As of April 16, 2024, 1:55pm EST.
Historical Data
In the past 30 trading days, VGK is down -0.07% a day on average. There have been 15 days where Vanguard FTSE Europe Index Fund ETF Shares closed green and 15 days where VGK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-14 | 67.58 | 67.12 | ↓$0.46 (-0.68%) | 66.85 | 67.60 | 1.54M |
| 2024-03-13 | 67.61 | 67.62 | ↑$0.01 (0.01%) | 67.51 | 67.78 | 1.45M |
| 2024-03-12 | 67.04 | 67.50 | ↑$0.46 (0.69%) | 66.76 | 67.50 | 1.23M |
| 2024-03-11 | 66.73 | 66.85 | ↑$0.12 (0.18%) | 66.45 | 66.88 | 1.75M |
| 2024-03-08 | 67.27 | 66.84 | ↓$0.43 (-0.64%) | 66.75 | 67.35 | 2.97M |
| 2024-03-07 | 66.72 | 67.14 | ↑$0.42 (0.63%) | 66.72 | 67.23 | 2.26M |
| 2024-03-06 | 66.03 | 66.11 | ↑$0.08 (0.12%) | 65.87 | 66.25 | 3.06M |
| 2024-03-05 | 65.57 | 65.41 | ↓$0.16 (-0.24%) | 65.21 | 65.79 | 1.61M |
| 2024-03-04 | 65.56 | 65.68 | ↑$0.12 (0.18%) | 65.52 | 65.80 | 2.83M |
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