Vanguard FTSE Europe ETF (VGK)
NYSEARCA: VGK · Real-Time Price · USD
63.27
-0.15 (-0.24%)
Dec 20, 2024, 4:00 PM EST - Market closed
VGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 62.68 | 63.69 | 62.61 | 63.27 | 63.27 | -1.36% | 3,033,865 |
| Dec 19, 2024 | 64.47 | 64.60 | 64.08 | 64.14 | 63.42 | -0.30% | 2,922,211 |
| Dec 18, 2024 | 65.90 | 66.09 | 64.27 | 64.33 | 63.61 | -2.32% | 1,725,660 |
| Dec 17, 2024 | 65.96 | 66.16 | 65.86 | 65.86 | 65.12 | -0.45% | 1,773,387 |
| Dec 16, 2024 | 66.09 | 66.43 | 66.01 | 66.16 | 65.42 | -0.23% | 1,394,809 |
| Dec 13, 2024 | 66.57 | 66.60 | 66.13 | 66.31 | 65.57 | - | 1,101,815 |
| Dec 12, 2024 | 66.55 | 66.90 | 66.25 | 66.31 | 65.57 | -0.79% | 1,584,786 |
| Dec 11, 2024 | 66.85 | 66.90 | 66.57 | 66.84 | 66.09 | 0.45% | 1,142,210 |
| Dec 10, 2024 | 66.98 | 67.01 | 66.53 | 66.54 | 65.79 | -0.79% | 5,693,164 |
| Dec 9, 2024 | 67.50 | 67.62 | 67.07 | 67.07 | 66.32 | -0.16% | 1,214,858 |
| Dec 6, 2024 | 67.46 | 67.48 | 67.05 | 67.18 | 66.43 | 0.09% | 1,533,357 |
| Dec 5, 2024 | 67.03 | 67.22 | 66.93 | 67.12 | 66.37 | 0.99% | 1,773,345 |
| Dec 4, 2024 | 66.54 | 66.71 | 66.42 | 66.46 | 65.71 | 0.33% | 1,982,983 |
| Dec 3, 2024 | 66.28 | 66.46 | 66.07 | 66.24 | 65.50 | 0.35% | 2,084,996 |
| Dec 2, 2024 | 65.87 | 66.14 | 65.43 | 66.01 | 65.27 | 0.02% | 3,177,747 |
| Nov 29, 2024 | 65.35 | 66.04 | 65.35 | 66.00 | 65.26 | 1.04% | 1,598,959 |
| Nov 27, 2024 | 65.10 | 65.39 | 65.04 | 65.32 | 64.59 | 0.82% | 2,211,934 |
| Nov 26, 2024 | 65.24 | 65.24 | 64.65 | 64.79 | 64.06 | -0.58% | 3,863,541 |
| Nov 25, 2024 | 65.43 | 65.51 | 65.03 | 65.17 | 64.44 | 0.56% | 3,901,925 |
| Nov 22, 2024 | 64.49 | 64.96 | 64.49 | 64.81 | 64.08 | 0.37% | 4,315,651 |
| Nov 21, 2024 | 64.44 | 64.66 | 64.26 | 64.57 | 63.84 | -0.19% | 2,630,078 |
| Nov 20, 2024 | 64.60 | 64.72 | 64.26 | 64.69 | 63.96 | -0.20% | 1,867,402 |
| Nov 19, 2024 | 64.34 | 64.95 | 64.25 | 64.82 | 64.09 | -0.31% | 1,295,642 |
| Nov 18, 2024 | 64.65 | 65.16 | 64.62 | 65.02 | 64.29 | 0.40% | 1,473,965 |
| Nov 15, 2024 | 64.98 | 64.98 | 64.62 | 64.76 | 64.03 | -0.29% | 2,168,659 |
| Nov 14, 2024 | 65.33 | 65.52 | 64.90 | 64.95 | 64.22 | 0.29% | 3,197,000 |
| Nov 13, 2024 | 64.90 | 64.92 | 64.33 | 64.76 | 64.03 | -0.57% | 2,705,668 |
| Nov 12, 2024 | 65.68 | 65.69 | 64.76 | 65.13 | 64.40 | -2.03% | 1,650,560 |
| Nov 11, 2024 | 66.72 | 66.81 | 66.43 | 66.48 | 65.73 | 0.03% | 1,389,669 |
| Nov 8, 2024 | 66.71 | 66.71 | 66.12 | 66.46 | 65.71 | -1.54% | 3,514,453 |
| Nov 7, 2024 | 67.30 | 67.57 | 67.17 | 67.50 | 66.74 | 1.60% | 3,708,646 |
| Nov 6, 2024 | 66.51 | 66.55 | 66.06 | 66.44 | 65.69 | -2.14% | 4,785,991 |
| Nov 5, 2024 | 67.55 | 67.99 | 67.49 | 67.89 | 67.13 | 0.70% | 1,509,450 |
| Nov 4, 2024 | 67.79 | 67.92 | 67.35 | 67.42 | 66.66 | 0.06% | 1,238,839 |
| Nov 1, 2024 | 67.53 | 67.79 | 67.32 | 67.38 | 66.62 | 0.30% | 1,205,497 |
| Oct 31, 2024 | 67.28 | 67.29 | 66.61 | 67.18 | 66.43 | -0.68% | 1,204,796 |
| Oct 30, 2024 | 67.47 | 67.96 | 67.42 | 67.64 | 66.88 | -0.79% | 1,154,802 |
| Oct 29, 2024 | 68.28 | 68.47 | 68.09 | 68.18 | 67.41 | -0.84% | 1,317,720 |
| Oct 28, 2024 | 68.42 | 68.83 | 68.39 | 68.76 | 67.99 | 0.94% | 970,412 |
| Oct 25, 2024 | 68.58 | 68.61 | 68.02 | 68.12 | 67.35 | -0.47% | 1,459,507 |
| Oct 24, 2024 | 68.69 | 68.69 | 68.13 | 68.44 | 67.67 | 0.47% | 2,113,258 |
| Oct 23, 2024 | 68.23 | 68.38 | 67.79 | 68.12 | 67.35 | -0.64% | 1,157,817 |
| Oct 22, 2024 | 68.47 | 68.68 | 68.41 | 68.56 | 67.79 | -0.39% | 1,490,767 |
| Oct 21, 2024 | 69.27 | 69.30 | 68.71 | 68.83 | 68.06 | -1.05% | 1,819,534 |
| Oct 18, 2024 | 69.39 | 69.61 | 69.28 | 69.56 | 68.78 | 0.75% | 1,948,986 |
| Oct 17, 2024 | 69.22 | 69.26 | 69.01 | 69.04 | 68.26 | 0.12% | 757,443 |
| Oct 16, 2024 | 69.00 | 69.10 | 68.83 | 68.96 | 68.19 | 0.13% | 1,537,124 |
| Oct 15, 2024 | 69.72 | 69.77 | 68.81 | 68.87 | 68.10 | -1.47% | 1,398,524 |
| Oct 14, 2024 | 69.49 | 69.94 | 69.42 | 69.90 | 69.11 | 0.33% | 643,266 |
| Oct 11, 2024 | 69.34 | 69.72 | 69.34 | 69.67 | 68.89 | 0.62% | 719,779 |
| Oct 10, 2024 | 69.28 | 69.29 | 68.95 | 69.24 | 68.46 | -0.29% | 864,376 |
| Oct 9, 2024 | 69.07 | 69.49 | 69.03 | 69.44 | 68.66 | 0.36% | 1,046,296 |
| Oct 8, 2024 | 69.25 | 69.25 | 68.98 | 69.19 | 68.41 | -0.10% | 838,157 |
| Oct 7, 2024 | 69.55 | 69.61 | 69.08 | 69.26 | 68.48 | -0.59% | 914,384 |
| Oct 4, 2024 | 69.26 | 69.68 | 69.21 | 69.67 | 68.89 | 0.55% | 763,283 |
| Oct 3, 2024 | 69.54 | 69.56 | 69.12 | 69.29 | 68.51 | -1.14% | 1,523,666 |
| Oct 2, 2024 | 70.09 | 70.26 | 69.81 | 70.09 | 69.30 | -0.31% | 1,704,230 |
| Oct 1, 2024 | 70.94 | 70.96 | 69.98 | 70.31 | 69.52 | -1.11% | 2,268,550 |
| Sep 30, 2024 | 71.36 | 71.38 | 70.74 | 71.10 | 70.30 | -0.81% | 1,319,832 |
| Sep 27, 2024 | 71.85 | 72.08 | 71.57 | 71.68 | 70.87 | -0.06% | 1,846,290 |
| Sep 26, 2024 | 71.45 | 71.80 | 71.27 | 71.72 | 70.91 | 2.03% | 1,118,775 |
| Sep 25, 2024 | 70.87 | 70.90 | 70.26 | 70.29 | 69.50 | -0.58% | 1,439,629 |
| Sep 24, 2024 | 70.35 | 70.70 | 70.27 | 70.70 | 69.91 | 0.96% | 1,255,961 |
| Sep 23, 2024 | 69.91 | 70.09 | 69.84 | 70.03 | 69.24 | 0.32% | 916,012 |
| Sep 20, 2024 | 70.18 | 70.22 | 69.67 | 69.81 | 69.03 | -1.73% | 1,479,149 |
| Sep 19, 2024 | 70.94 | 71.20 | 70.52 | 71.04 | 70.07 | 1.73% | 1,332,161 |
| Sep 18, 2024 | 70.09 | 70.67 | 69.69 | 69.83 | 68.88 | -0.24% | 1,715,117 |
| Sep 17, 2024 | 70.29 | 70.34 | 69.77 | 70.00 | 69.04 | -0.37% | 1,002,482 |
| Sep 16, 2024 | 69.97 | 70.28 | 69.81 | 70.26 | 69.30 | 0.73% | 817,226 |
| Sep 13, 2024 | 69.62 | 69.94 | 69.60 | 69.75 | 68.80 | 0.62% | 708,970 |
| Sep 12, 2024 | 68.79 | 69.34 | 68.55 | 69.32 | 68.37 | 0.70% | 1,746,424 |
| Sep 11, 2024 | 68.56 | 68.87 | 67.84 | 68.84 | 67.90 | 0.54% | 2,264,286 |
| Sep 10, 2024 | 68.55 | 68.58 | 67.97 | 68.47 | 67.54 | -0.48% | 1,180,942 |
| Sep 9, 2024 | 68.62 | 69.02 | 68.61 | 68.80 | 67.86 | 0.66% | 720,418 |
| Sep 6, 2024 | 69.42 | 69.53 | 68.24 | 68.35 | 67.42 | -1.31% | 2,036,637 |
| Sep 5, 2024 | 69.49 | 69.53 | 69.07 | 69.26 | 68.31 | -0.23% | 1,972,003 |
| Sep 4, 2024 | 69.26 | 69.73 | 69.23 | 69.42 | 68.47 | -0.26% | 1,412,206 |
| Sep 3, 2024 | 70.42 | 70.48 | 69.48 | 69.60 | 68.65 | -1.88% | 2,242,632 |
| Aug 30, 2024 | 70.91 | 71.09 | 70.53 | 70.93 | 69.96 | 0.23% | 1,452,754 |
| Aug 29, 2024 | 70.87 | 71.11 | 70.65 | 70.77 | 69.80 | 0.31% | 1,415,419 |
| Aug 28, 2024 | 70.58 | 70.77 | 70.29 | 70.55 | 69.59 | -0.42% | 1,296,417 |
| Aug 27, 2024 | 70.64 | 70.93 | 70.56 | 70.85 | 69.88 | 0.43% | 751,970 |
| Aug 26, 2024 | 70.69 | 70.74 | 70.50 | 70.55 | 69.59 | -0.31% | 613,586 |
| Aug 23, 2024 | 70.00 | 70.79 | 69.94 | 70.77 | 69.80 | 1.71% | 1,330,980 |
| Aug 22, 2024 | 70.22 | 70.23 | 69.54 | 69.58 | 68.63 | -0.59% | 989,504 |
| Aug 21, 2024 | 69.63 | 70.08 | 69.53 | 69.99 | 69.03 | 0.85% | 1,456,546 |
| Aug 20, 2024 | 69.49 | 69.63 | 69.27 | 69.40 | 68.45 | -0.27% | 965,929 |
| Aug 19, 2024 | 69.18 | 69.65 | 69.17 | 69.59 | 68.64 | 1.12% | 1,350,545 |
| Aug 16, 2024 | 68.53 | 68.87 | 68.47 | 68.82 | 67.88 | 0.54% | 1,738,370 |
| Aug 15, 2024 | 68.21 | 68.55 | 68.18 | 68.45 | 67.52 | 1.02% | 2,013,028 |
| Aug 14, 2024 | 67.69 | 67.86 | 67.61 | 67.76 | 66.84 | 0.55% | 1,082,906 |
| Aug 13, 2024 | 66.70 | 67.42 | 66.68 | 67.39 | 66.47 | 1.34% | 957,490 |
| Aug 12, 2024 | 66.58 | 66.66 | 66.34 | 66.50 | 65.59 | -0.24% | 1,018,802 |
| Aug 9, 2024 | 66.26 | 66.70 | 66.09 | 66.66 | 65.75 | 0.63% | 1,870,592 |
| Aug 8, 2024 | 65.77 | 66.31 | 65.55 | 66.24 | 65.34 | 1.39% | 6,633,715 |
| Aug 7, 2024 | 66.10 | 66.26 | 65.27 | 65.33 | 64.44 | 0.15% | 2,200,295 |
| Aug 6, 2024 | 64.62 | 65.58 | 64.52 | 65.23 | 64.34 | 0.26% | 1,627,252 |
| Aug 5, 2024 | 64.47 | 65.48 | 64.45 | 65.06 | 64.17 | -2.21% | 3,833,749 |
| Aug 2, 2024 | 66.60 | 66.71 | 66.11 | 66.53 | 65.62 | -0.76% | 3,019,077 |
| Aug 1, 2024 | 67.96 | 68.18 | 66.74 | 67.04 | 66.13 | -2.07% | 4,595,948 |