Skip to main content
Vanguard FTSE Europe ETF (VGK)
NYSEARCA: VGK · Real-Time Price · USD
77.51
+0.28 (0.36%)
At close: Jun 16, 2025, 4:00 PM
77.17
-0.34 (-0.44%)
Pre-market: Jun 17, 2025, 4:26 AM EDT

VGK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202577.8578.2577.4877.5177.510.36%3,458,134
Jun 13, 202577.2877.6977.0377.2377.23-1.52%4,154,039
Jun 12, 202578.2778.5878.2378.4278.420.93%2,894,323
Jun 11, 202577.9878.1677.6777.7077.70-0.12%3,650,067
Jun 10, 202578.0078.0777.6377.7977.790.18%5,970,219
Jun 9, 202577.4077.9177.4077.6577.65-2,786,727
Jun 6, 202577.4877.7677.4877.6577.650.27%4,009,911
Jun 5, 202577.7177.9277.3077.4477.440.10%3,834,881
Jun 4, 202577.1777.6277.1077.3677.360.66%3,675,958
Jun 3, 202576.6276.9576.4276.8576.85-0.85%3,371,373
Jun 2, 202576.7977.5476.5577.5177.510.98%5,579,030
May 30, 202576.7976.8576.2576.7676.760.08%5,041,301
May 29, 202576.7576.7876.3176.7076.700.51%3,368,377
May 28, 202576.5276.6176.1776.3176.31-0.97%3,237,001
May 27, 202577.2377.3176.9277.0677.061.20%5,451,555
May 23, 202575.4076.3175.3676.1576.15-0.16%3,984,120
May 22, 202576.0476.5075.8576.2776.27-0.13%3,795,547
May 21, 202576.9577.1976.3576.3776.37-0.52%3,415,056
May 20, 202576.4776.8076.4476.7776.770.66%3,120,386
May 19, 202575.5176.2775.4676.2776.271.29%3,941,957
May 16, 202575.0575.3474.8575.3075.300.24%3,136,559
May 15, 202574.8175.1474.6575.1275.120.99%2,900,531
May 14, 202574.8474.8874.2974.3874.38-0.23%4,792,248
May 13, 202574.4374.7074.2374.5574.550.40%4,512,990
May 12, 202573.9874.2673.5274.2574.250.22%6,358,598
May 9, 202574.1974.2573.8874.0974.090.67%4,873,990
May 8, 202574.1774.1773.5873.6073.60-0.37%2,735,291
May 7, 202573.9874.1673.6773.8773.87-0.30%4,005,956
May 6, 202574.1674.3974.0174.0974.09-0.26%3,118,393
May 5, 202574.4074.4974.2674.2874.280.13%2,927,935
May 2, 202573.9074.4073.9074.1874.182.11%3,480,560
May 1, 202573.3573.5072.5372.6572.65-0.36%3,294,569
Apr 30, 202572.5973.1772.2072.9172.91-0.10%4,028,416
Apr 29, 202572.8073.1072.7472.9872.980.21%2,118,104
Apr 28, 202572.4772.9072.3872.8372.830.65%2,509,020
Apr 25, 202571.9472.4171.8672.3672.360.42%1,952,737
Apr 24, 202571.5572.1171.3872.0672.061.31%2,552,982
Apr 23, 202571.5271.9770.9371.1371.130.34%4,889,023
Apr 22, 202570.2771.1670.2470.8970.892.06%3,196,313
Apr 21, 202570.1070.4068.9769.4669.46-0.67%4,051,600
Apr 17, 202569.6570.2969.5269.9369.931.04%4,676,948
Apr 16, 202569.5170.0069.0469.2169.21-0.40%4,610,231
Apr 15, 202569.4569.8569.3169.4969.491.00%4,362,591
Apr 14, 202568.4869.1768.2268.8068.800.75%9,546,862
Apr 11, 202566.8368.4066.6968.2968.292.68%9,338,959
Apr 10, 202566.3366.8464.9166.5166.51-1.32%8,281,866
Apr 9, 202562.9367.7562.5567.4067.407.44%11,993,292
Apr 8, 202565.0865.1362.0262.7362.73-0.43%8,553,488
Apr 7, 202562.6865.7662.2663.0063.00-3.11%31,607,499
Apr 4, 202566.9967.1764.9965.0265.02-6.59%9,346,300