VGK

Europe ETF FTSE Vanguard

$53.20 0.64 (1.19%)
12:45 EDT VGK Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.92 (3.62%)
P/E:       -
Market Cap:       17.55B
EPS:       -
Volume:       1.06M
Day's Range:       52.97 - 53.26
52wk Range:       46.80 - 60.53
Previous Close:       54.00
Historical Data for VGK
Date Open High Low Volume Close Change %
05/22/19 53.77 54.00 53.77 1,559,425 54.00 -0.03   -0.06%
05/21/19 53.93 54.13 53.81 2,521,874 54.03 0.39   0.73%
05/20/19 53.58 53.82 53.49 2,020,498 53.64 -0.37   -0.69%
05/17/19 54.02 54.24 53.96 3,039,400 54.01 -0.35   -0.64%
05/16/19 54.08 54.51 54.05 2,017,376 54.36 0.46   0.85%
05/15/19 53.25 53.97 53.22 4,939,713 53.90 0.24   0.45%
05/14/19 53.46 53.82 53.44 3,666,749 53.66 0.51   0.96%
05/13/19 53.41 53.48 53.07 5,018,241 53.15 -1.30   -2.39%
05/10/19 54.02 54.48 53.83 6,163,600 54.45 0.42   0.78%
05/09/19 53.75 54.13 53.63 4,406,145 54.03 -0.33   -0.61%
05/08/19 54.26 54.50 54.17 4,830,943 54.36 0.27   0.50%
05/07/19 54.54 54.59 53.94 4,554,511 54.09 -1.02   -1.85%
05/06/19 54.44 55.19 54.43 6,133,503 55.11 -0.52   -0.93%
05/03/19 55.34 55.65 55.31 3,335,700 55.63 0.56   1.02%
05/02/19 55.34 55.36 55.00 4,236,286 55.07 -0.19   -0.34%
05/01/19 55.77 55.84 55.26 4,557,369 55.26 -0.45   -0.81%
04/30/19 55.52 55.77 55.41 3,639,087 55.71 0.24   0.43%
04/29/19 55.25 55.51 55.22 2,626,352 55.47 0.23   0.42%
04/26/19 55.14 55.28 55.05 1,638,800 55.24 0.12   0.22%
04/25/19 54.96 55.13 54.90 2,913,975 55.12 -0.09   -0.16%
04/24/19 55.39 55.43 55.15 3,279,620 55.21 -0.35   -0.63%
04/23/19 55.38 55.58 55.33 1,990,478 55.56 -0.06   -0.11%
04/22/19 55.55 55.70 55.53 1,354,956 55.62 0.05   0.09%
04/18/19 55.60 55.67 55.47 2,309,900 55.57 -0.15   -0.27%
04/17/19 55.79 55.79 55.59 2,182,018 55.72 0.19   0.34%
04/16/19 55.64 55.68 55.51 1,634,368 55.53 0.04   0.07%
04/15/19 55.49 55.52 55.35 1,961,196 55.49 0.10   0.18%
04/12/19 55.36 55.42 55.28 2,446,100 55.39 0.36   0.65%
04/11/19 55.07 55.14 54.91 2,081,332 55.03 0.02   0.04%
04/10/19 54.85 55.05 54.78 2,616,946 55.01 0.23   0.42%
04/09/19 54.92 54.94 54.74 2,036,698 54.78 -0.32   -0.58%
04/08/19 55.13 55.19 54.96 1,714,701 55.10 0.06   0.11%
04/05/19 54.87 55.06 54.87 1,666,200 55.04 0.15   0.27%
04/04/19 54.85 54.96 54.79 2,916,298 54.89 -0.15   -0.27%
04/03/19 54.90 55.14 54.85 4,100,340 55.04 0.50   0.92%
04/02/19 54.31 54.55 54.22 8,144,890 54.54 0.23   0.42%
04/01/19 54.16 54.32 54.09 4,328,698 54.31 0.70   1.31%
03/29/19 53.63 53.69 53.33 3,502,100 53.61 0.25   0.47%
03/28/19 53.47 53.51 53.18 3,281,874 53.36 -0.27   -0.50%
03/27/19 53.67 53.76 53.23 5,187,810 53.63 0.13   0.24%
03/26/19 53.58 53.67 53.42 2,552,122 53.50 0.18   0.34%
03/25/19 53.28 53.42 53.13 5,875,144 53.32 -0.30   -0.56%
03/22/19 54.05 54.14 53.57 8,782,300 53.62 -1.28   -2.33%
03/21/19 54.63 54.91 54.58 8,505,656 54.90 -0.23   -0.42%
03/20/19 54.91 55.38 54.66 4,099,020 55.13 0.06   0.11%
03/19/19 55.30 55.34 54.97 3,081,799 55.07 0.18   0.33%
03/18/19 54.75 54.90 54.67 2,338,660 54.89 0.23   0.42%
03/15/19 54.44 54.69 54.44 5,134,000 54.66 0.59   1.09%
03/14/19 54.05 54.20 54.00 2,693,951 54.07 0.21   0.39%
03/13/19 53.55 53.88 53.53 2,849,203 53.86 0.63   1.18%
03/12/19 53.19 53.32 53.16 2,240,887 53.23 -0.02   -0.04%
03/11/19 52.81 53.25 52.80 2,357,282 53.25 0.44   0.83%
03/08/19 52.53 52.82 52.50 3,805,300 52.81 0.03   0.06%
03/07/19 53.33 53.37 52.78 4,291,175 52.78 -0.85   -1.58%
03/06/19 53.88 53.88 49.46 2,674,857 53.63 -0.11   -0.20%
03/05/19 53.64 53.84 53.55 3,079,236 53.74 0.07   0.13%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!