Vanguard FTSE Europe (VGK)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2 | 1.91448627952 | 62.68 | 64.25 | 62.61 | 1852368 | 63.62128338 | SP |
| 4 | -1.47 | -2.24942616679 | 65.35 | 67.6151 | 62.61 | 1923406 | 65.61249824 | SP |
| 12 | -5.38 | -7.76783136009 | 69.26 | 69.94 | 62.61 | 1840276 | 66.2996975 | SP |
| 26 | -3.12 | -4.65671641791 | 67 | 72.08 | 62.61 | 1776384 | 67.39402969 | SP |
| 52 | -0.62 | -0.961240310078 | 64.5 | 72.08 | 61.4 | 2001178 | 66.68083547 | SP |
| 156 | -3.93 | -5.79560536794 | 67.81 | 72.08 | 44.9886 | 3836755 | 59.89497181 | SP |
| 260 | 5.14 | 8.75042560436 | 58.74 | 72.08 | 36.29 | 4200635 | 59.18347687 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 63.88 | -0.21 | -0.33 | 63.75 | 64 | 63.65 | 1206563 |
| 1735255800 | 64.09 | 0.17 | 0.27 | 64.069999 | 64.25 | 63.79 | 1566384 |
| 1735077840 | 63.92 | 0.35 | 0.55 | 63.61 | 63.95 | 63.43 | 1358925 |
| 1734996600 | 63.57 | 0.3 | 0.47 | 63.35 | 63.6553 | 63.1 | 1447071 |
| 1734737400 | 63.27 | -0.87 | -1.36 | 62.68 | 63.69 | 62.64 | 2988283 |
| 1734651000 | 64.14 | -0.19 | -0.30 | 64.465 | 64.595 | 64.08 | 2647113 |
| 1734564600 | 64.33 | -1.53 | -2.32 | 65.9 | 66.084999 | 64.269999 | 1485856 |
| 1734478200 | 65.86 | -0.3 | -0.45 | 65.9495 | 66.155 | 65.86 | 1513252 |
| 1734391800 | 66.16 | -0.15 | -0.23 | 66.09 | 66.43 | 66.01 | 1302327 |
| 1734132600 | 66.31 | 0 | 0.00 | 66.569999 | 66.599999 | 66.125 | 1038403 |
| 1734046200 | 66.31 | -0.53 | -0.79 | 66.61 | 66.9 | 66.25 | 1563642 |
| 1733959800 | 66.84 | 0.3 | 0.45 | 66.79 | 66.894999 | 66.569999 | 1131991 |
| 1733873400 | 66.54 | -0.53 | -0.79 | 66.98 | 66.98 | 66.53 | 5602721 |
| 1733787000 | 67.069999 | -0.11 | -0.16 | 67.5 | 67.6151 | 67.069999 | 1123644 |
| 1733527800 | 67.18 | 0.06 | 0.09 | 67.46 | 67.48 | 67.045 | 1430794 |
| 1733441400 | 67.12 | 0.66 | 0.99 | 67.03 | 67.22 | 66.93 | 1614149 |
| 1733355000 | 66.459999 | 0.22 | 0.33 | 66.54 | 66.709 | 66.415 | 1906864 |
| 1733268600 | 66.239999 | 0.23 | 0.35 | 66.33 | 66.459999 | 66.069999 | 1898674 |
| 1733182200 | 66.01 | 0.01 | 0.02 | 65.87 | 66.135 | 65.43 | 3004470 |
| 1732917840 | 66 | 0.68 | 1.04 | 65.349999 | 66.04 | 65.349999 | 1597122 |
| 1732750200 | 65.319999 | 0.53 | 0.82 | 65.099999 | 65.385 | 65.04 | 2116737 |
| 1732663800 | 64.79 | -0.38 | -0.58 | 65.239999 | 65.239999 | 64.65 | 3630077 |
| 1732577400 | 65.17 | 0.36 | 0.56 | 65.43 | 65.51 | 65.025 | 3842984 |
| 1732318200 | 64.81 | 0.24 | 0.37 | 64.58 | 64.955 | 64.565 | 4248587 |
| 1732231800 | 64.569999 | -0.12 | -0.19 | 64.44 | 64.655 | 64.26 | 2423759 |
| 1732145400 | 64.69 | -0.13 | -0.20 | 64.599999 | 64.72 | 64.26 | 1769524 |
| 1732059000 | 64.819999 | -0.2 | -0.31 | 64.355 | 64.9453 | 64.25 | 1176839 |
| 1731972600 | 65.019999 | 0.26 | 0.40 | 64.65 | 65.16 | 64.62 | 1365147 |
| 1731713400 | 64.76 | -0.19 | -0.29 | 64.98 | 64.98 | 64.620099 | 2092667 |
| 1731627000 | 64.95 | 0.19 | 0.29 | 65.39 | 65.519999 | 64.894999 | 3087661 |
| 1731540600 | 64.76 | -0.37 | -0.57 | 64.9 | 64.915 | 64.33 | 2691909 |
| 1731454200 | 65.129999 | -1.35 | -2.03 | 65.68 | 65.69 | 64.760099 | 1645881 |
| 1731367800 | 66.48 | 0.02 | 0.03 | 66.72 | 66.81 | 66.425 | 1268174 |
| 1731108600 | 66.459999 | -1.04 | -1.54 | 66.709999 | 66.709999 | 66.1225 | 3509038 |
| 1731022200 | 67.5 | 1.06 | 1.60 | 67.33 | 67.57 | 67.17 | 3681820 |
| 1730935800 | 66.44 | -1.45 | -2.14 | 66.47 | 66.55 | 66.055 | 4536292 |
| 1730849400 | 67.89 | 0.47 | 0.70 | 67.55 | 67.9853 | 67.49 | 1393278 |
| 1730763000 | 67.42 | 0.04 | 0.06 | 67.79 | 67.92 | 67.35 | 1234075 |
| 1730500200 | 67.38 | 0.2 | 0.30 | 67.53 | 67.7899 | 67.32 | 1127392 |
| 1730413800 | 67.18 | -0.46 | -0.68 | 67.28 | 67.28 | 66.61 | 1201364 |
| 1730327400 | 67.64 | -0.54 | -0.79 | 67.48 | 67.96 | 67.42 | 1040032 |
| 1730241000 | 68.18 | -0.58 | -0.84 | 68.28 | 68.47 | 68.085 | 1314461 |
| 1730154600 | 68.76 | 0.64 | 0.94 | 68.42 | 68.83 | 68.39 | 836228 |
| 1729895400 | 68.12 | -0.32 | -0.47 | 68.58 | 68.61 | 68.015 | 1419200 |
| 1729809000 | 68.44 | 0.32 | 0.47 | 68.69 | 68.69 | 68.13 | 2086726 |
| 1729722600 | 68.12 | -0.44 | -0.64 | 68.23 | 68.38 | 67.79 | 1154102 |
| 1729636200 | 68.56 | -0.27 | -0.39 | 68.47 | 68.6768 | 68.41 | 1239382 |
| 1729549800 | 68.83 | -0.73 | -1.05 | 69.27 | 69.3 | 68.71 | 1701334 |
| 1729290600 | 69.56 | 0.52 | 0.75 | 69.39 | 69.6062 | 69.275 | 1908448 |
| 1729204200 | 69.04 | 0.08 | 0.12 | 69.22 | 69.26 | 69.01 | 757442 |
| 1729117800 | 68.96 | 0.09 | 0.13 | 69 | 69.1 | 68.825 | 1537124 |
| 1729031400 | 68.87 | -1.03 | -1.47 | 69.72 | 69.765 | 68.81 | 1307151 |
| 1728945000 | 69.9 | 0.23 | 0.33 | 69.49 | 69.94 | 69.42 | 614993 |
| 1728685800 | 69.67 | 0.43 | 0.62 | 69.34 | 69.715 | 69.335 | 660718 |
| 1728599400 | 69.24 | -0.2 | -0.29 | 69.2 | 69.245 | 68.95 | 850964 |
| 1728513000 | 69.44 | 0.25 | 0.36 | 69.07 | 69.49 | 69.03 | 1025661 |
| 1728426600 | 69.19 | -0.07 | -0.10 | 69.25 | 69.25 | 68.9824 | 795696 |
| 1728340200 | 69.26 | -0.41 | -0.59 | 69.55 | 69.605 | 69.08 | 796904 |
| 1728081000 | 69.67 | 0.38 | 0.55 | 69.26 | 69.68 | 69.22 | 750700 |
| 1727994600 | 69.29 | -0.8 | -1.14 | 69.54 | 69.56 | 69.115 | 1358351 |
| 1727908200 | 70.09 | -0.22 | -0.31 | 69.96 | 70.26 | 69.81 | 1600841 |
| 1727821800 | 70.31 | -0.79 | -1.11 | 70.94 | 70.96 | 69.9799 | 2104349 |
| 1727735400 | 71.1 | -0.58 | -0.81 | 71.36 | 71.38 | 70.74 | 1198580 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
