VGK

Vanguard FTSE Europe Historical Data

VGK Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 67.51 1.34 2.03% 67.02 67.55 66.98 7,472,922
Dec 06 2021 66.17 0.76 1.16% 65.98 66.25 65.70 8,255,405
Dec 03 2021 65.41 -0.50 -0.76% 66.02 66.06 64.975 17,205,576
Dec 02 2021 65.91 0.75 1.15% 65.63 66.10 65.535 10,762,746
Dec 01 2021 65.16 -0.38 -0.58% 66.39 66.78 65.16 12,901,522
Nov 30 2021 65.54 -0.48 -0.73% 66.03 66.30 64.92 10,432,860
Nov 29 2021 66.02 0.46 0.7% 66.19 66.20 65.67 5,549,764
Nov 26 2021 65.56 0.00 +0.00% 66.06 66.16 65.36 0
Nov 26 2021 65.56 -1.64 -2.44% 66.06 66.16 65.36 7,161,392
Nov 25 2021 67.20 0.00 +0.00% 66.60 67.225 66.60 0
Nov 24 2021 67.20 -0.43 -0.64% 66.60 67.225 66.60 6,056,298
Nov 23 2021 67.63 -0.24 -0.35% 67.61 67.87 67.255 5,221,457
Nov 22 2021 67.87 -0.55 -0.8% 68.24 68.465 67.87 5,280,377
Nov 19 2021 68.42 -0.92 -1.33% 68.74 68.77 68.38 3,242,434
Nov 18 2021 69.34 0.07 0.1% 69.24 69.36 69.005 3,331,420
Nov 17 2021 69.27 0.00 +0.00% 69.24 69.34 69.14 0
Nov 17 2021 69.27 0.09 0.13% 69.24 69.34 69.14 5,383,646
Nov 16 2021 69.18 -0.15 -0.22% 69.34 69.4295 69.15 4,768,534
Nov 15 2021 69.33 -0.23 -0.33% 69.71 69.74 69.27 3,010,291
Nov 12 2021 69.56 0.18 0.26% 69.47 69.63 69.37 4,016,485
Nov 11 2021 69.38 0.25 0.36% 69.40 69.535 69.305 2,433,285
Nov 10 2021 69.13 -0.81 -1.16% 69.74 69.83 69.05 3,862,683
Nov 09 2021 69.94 -0.08 -0.11% 70.20 70.225 69.765 9,212,393
Nov 08 2021 70.02 0.09 0.13% 70.05 70.18 69.90 2,164,016
Nov 05 2021 69.93 0.00 +0.00% 69.82 69.93 69.60 0
Nov 05 2021 69.93 0.13 0.19% 69.82 69.93 69.60 4,521,346
Nov 04 2021 69.80 -0.22 -0.31% 69.79 69.81 69.5512 4,696,095
Nov 03 2021 70.02 0.67 0.97% 69.40 70.08 69.295 5,319,474
Nov 02 2021 69.35 -0.17 -0.24% 69.34 69.455 69.275 3,681,769
Nov 01 2021 69.52 0.61 0.89% 69.20 69.54 69.05 3,176,437
Oct 29 2021 68.91 -0.51 -0.73% 68.84 68.94 68.61 5,302,763
Oct 28 2021 69.42 0.76 1.11% 68.99 69.4555 68.95 3,357,857
Oct 27 2021 68.66 -0.22 -0.32% 68.94 69.01 68.64 3,347,711
Oct 26 2021 68.88 0.26 0.38% 69.02 69.06 68.72 3,665,453
Oct 25 2021 68.62 -0.25 -0.36% 68.63 68.6963 68.44 3,321,337
Oct 22 2021 68.87 0.33 0.48% 68.75 68.975 68.545 5,797,284
Oct 21 2021 68.54 -0.01 -0.01% 68.37 68.55 68.34 6,218,572
Oct 20 2021 68.55 0.28 0.41% 68.36 68.59 68.23 3,713,680
Oct 19 2021 68.27 0.38 0.56% 68.09 68.32 68.09 2,154,243
Oct 18 2021 67.89 -0.31 -0.45% 67.71 67.93 67.60 3,202,874
Oct 15 2021 68.20 0.51 0.75% 67.96 68.20 67.90 3,119,844
Oct 14 2021 67.69 0.74 1.11% 67.56 67.72 67.44 7,686,204
Oct 13 2021 66.95 0.98 1.49% 66.51 66.99 66.43 5,868,300
Oct 12 2021 65.97 0.26 0.4% 66.00 66.15 65.795 13,667,748
Oct 11 2021 65.71 -0.39 -0.59% 65.95 66.235 65.71 2,920,384
Oct 08 2021 66.10 0.04 0.06% 66.28 66.30 65.975 3,056,615
Oct 07 2021 66.06 0.49 0.75% 65.88 66.31 65.87 4,047,117
Oct 06 2021 65.57 -0.43 -0.65% 64.98 65.60 64.83 8,221,375
Oct 05 2021 66.00 0.32 0.49% 65.69 66.255 65.605 6,579,092
Oct 04 2021 65.68 -0.34 -0.51% 65.99 66.11 65.41 8,994,138
Oct 01 2021 66.02 0.41 0.62% 65.89 66.175 65.45 9,819,937
Sep 30 2021 65.61 -0.23 -0.35% 65.98 66.085 65.46 8,538,618
Sep 29 2021 65.84 -0.23 -0.35% 66.23 66.25 65.77 6,343,344
Sep 28 2021 66.07 -1.59 -2.35% 66.53 66.57 65.845 8,513,361
Sep 27 2021 67.66 -0.10 -0.15% 67.56 67.765 67.44 3,049,996
Sep 24 2021 67.76 -0.81 -1.18% 67.77 67.97 67.67 5,350,156
Sep 23 2021 68.57 0.91 1.34% 68.39 68.69 68.36 5,823,729
Sep 22 2021 67.66 0.64 0.95% 67.65 68.24 67.605 6,782,659
Sep 21 2021 67.02 0.69 1.04% 67.21 67.38 66.93 8,083,871
Sep 20 2021 66.33 -1.71 -2.51% 66.14 66.54 65.7738 6,666,762
Sep 17 2021 68.04 -1.10 -1.59% 68.84 68.92 67.83 6,197,755
Sep 16 2021 69.14 0.00 +0.00% 68.94 69.17 68.74 0
Sep 16 2021 69.14 -0.03 -0.04% 68.94 69.17 68.74 5,503,230
Sep 15 2021 69.17 0.01 0.01% 69.05 69.17 68.7682 4,234,817
Sep 14 2021 69.16 -0.18 -0.26% 69.60 69.63 69.09 5,828,746
Sep 13 2021 69.34 0.40 0.58% 69.50 69.50 69.095 4,531,426
Sep 10 2021 68.94 -0.20 -0.29% 69.56 69.59 68.915 3,980,986
Sep 09 2021 69.14 -0.21 -0.3% 69.27 69.55 69.10 3,455,993


Your Recent History
AMEX
VGK
Vanguard F..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.