Vanguard FTSE Europe ETF (VGK)
NYSEARCA: VGK · Real-Time Price · USD
75.65
-0.85 (-1.11%)
At close: Jul 31, 2025, 4:00 PM
75.41
-0.24 (-0.31%)
After-hours: Jul 31, 2025, 8:00 PM EDT
The Duckhorn Portfolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 76.02 | 76.20 | 75.54 | 75.65 | 75.65 | -1.11% | 4,730,336 |
| Jul 30, 2025 | 76.87 | 77.10 | 76.24 | 76.50 | 76.50 | -1.09% | 2,850,096 |
| Jul 29, 2025 | 77.36 | 77.50 | 77.12 | 77.34 | 77.34 | -0.14% | 2,105,457 |
| Jul 28, 2025 | 78.04 | 78.05 | 77.31 | 77.45 | 77.45 | -1.80% | 2,989,668 |
| Jul 25, 2025 | 78.29 | 78.88 | 78.16 | 78.87 | 78.87 | 0.22% | 2,104,038 |
| Jul 24, 2025 | 78.85 | 79.06 | 78.70 | 78.70 | 78.70 | -1.09% | 2,064,167 |
| Jul 23, 2025 | 78.38 | 79.57 | 78.34 | 79.57 | 79.57 | 2.03% | 8,148,426 |
| Jul 22, 2025 | 77.52 | 78.04 | 77.33 | 77.99 | 77.99 | 0.59% | 2,389,195 |
| Jul 21, 2025 | 77.51 | 77.91 | 77.31 | 77.53 | 77.53 | 0.47% | 2,696,304 |
| Jul 18, 2025 | 77.79 | 77.81 | 77.08 | 77.17 | 77.17 | -0.12% | 3,095,936 |
| Jul 17, 2025 | 76.92 | 77.30 | 76.89 | 77.26 | 77.26 | 0.09% | 2,538,137 |
| Jul 16, 2025 | 76.80 | 77.24 | 76.56 | 77.19 | 77.19 | 0.44% | 3,655,558 |
| Jul 15, 2025 | 77.78 | 77.83 | 76.85 | 76.85 | 76.85 | -1.16% | 2,754,406 |
| Jul 14, 2025 | 77.47 | 77.83 | 77.42 | 77.75 | 77.75 | -0.05% | 3,336,583 |
| Jul 11, 2025 | 77.95 | 77.97 | 77.69 | 77.79 | 77.79 | -1.13% | 2,441,704 |
| Jul 10, 2025 | 78.53 | 78.69 | 78.33 | 78.68 | 78.68 | -0.01% | 3,342,492 |
| Jul 9, 2025 | 78.33 | 78.71 | 78.21 | 78.69 | 78.69 | 0.96% | 1,801,708 |
| Jul 8, 2025 | 77.31 | 78.00 | 77.24 | 77.94 | 77.94 | 0.96% | 3,251,400 |
| Jul 7, 2025 | 77.45 | 77.62 | 77.01 | 77.20 | 77.20 | -0.71% | 3,795,533 |
| Jul 3, 2025 | 77.65 | 77.89 | 77.59 | 77.75 | 77.75 | -0.05% | 1,442,393 |
| Jul 2, 2025 | 77.21 | 77.79 | 77.04 | 77.79 | 77.79 | 0.30% | 3,324,983 |
| Jul 1, 2025 | 77.24 | 77.56 | 77.16 | 77.56 | 77.56 | 0.08% | 7,651,086 |
| Jun 30, 2025 | 77.18 | 77.58 | 76.98 | 77.50 | 77.50 | 0.23% | 5,448,492 |
| Jun 27, 2025 | 77.16 | 77.58 | 76.98 | 77.32 | 77.32 | 0.93% | 4,180,222 |
| Jun 26, 2025 | 76.43 | 76.65 | 76.26 | 76.61 | 76.61 | 0.86% | 3,030,847 |
| Jun 25, 2025 | 75.94 | 76.03 | 75.71 | 75.96 | 75.96 | -0.61% | 3,201,018 |
| Jun 24, 2025 | 76.09 | 76.55 | 75.97 | 76.43 | 76.43 | 1.33% | 6,478,222 |
| Jun 23, 2025 | 74.32 | 75.43 | 74.24 | 75.43 | 75.43 | 0.87% | 6,072,646 |
| Jun 20, 2025 | 75.50 | 75.59 | 74.78 | 74.78 | 74.78 | -2.04% | 5,931,059 |
| Jun 18, 2025 | 76.48 | 76.80 | 76.18 | 76.34 | 75.23 | -0.07% | 5,043,456 |
| Jun 17, 2025 | 77.21 | 77.26 | 76.33 | 76.39 | 75.28 | -1.44% | 3,798,861 |
| Jun 16, 2025 | 77.85 | 78.25 | 77.48 | 77.51 | 76.38 | 0.36% | 3,468,399 |
| Jun 13, 2025 | 77.28 | 77.69 | 77.03 | 77.23 | 76.10 | -1.52% | 4,154,039 |
| Jun 12, 2025 | 78.27 | 78.58 | 78.23 | 78.42 | 77.28 | 0.93% | 2,894,323 |
| Jun 11, 2025 | 77.98 | 78.16 | 77.67 | 77.70 | 76.57 | -0.12% | 3,650,067 |
| Jun 10, 2025 | 78.00 | 78.07 | 77.63 | 77.79 | 76.66 | 0.18% | 5,970,219 |
| Jun 9, 2025 | 77.40 | 77.91 | 77.40 | 77.65 | 76.52 | - | 2,786,727 |
| Jun 6, 2025 | 77.48 | 77.76 | 77.48 | 77.65 | 76.52 | 0.27% | 4,009,911 |
| Jun 5, 2025 | 77.71 | 77.92 | 77.30 | 77.44 | 76.31 | 0.10% | 3,834,881 |
| Jun 4, 2025 | 77.17 | 77.62 | 77.10 | 77.36 | 76.23 | 0.66% | 3,675,958 |
| Jun 3, 2025 | 76.62 | 76.95 | 76.42 | 76.85 | 75.73 | -0.85% | 3,371,373 |
| Jun 2, 2025 | 76.79 | 77.54 | 76.55 | 77.51 | 76.38 | 0.98% | 5,579,030 |
| May 30, 2025 | 76.79 | 76.85 | 76.25 | 76.76 | 75.64 | 0.08% | 5,041,301 |
| May 29, 2025 | 76.75 | 76.78 | 76.31 | 76.70 | 75.58 | 0.51% | 3,368,377 |
| May 28, 2025 | 76.52 | 76.61 | 76.17 | 76.31 | 75.20 | -0.97% | 3,237,001 |
| May 27, 2025 | 77.23 | 77.31 | 76.92 | 77.06 | 75.94 | 1.20% | 5,451,555 |
| May 23, 2025 | 75.40 | 76.31 | 75.36 | 76.15 | 75.04 | -0.16% | 3,984,120 |
| May 22, 2025 | 76.04 | 76.50 | 75.85 | 76.27 | 75.16 | -0.13% | 3,795,547 |
| May 21, 2025 | 76.95 | 77.19 | 76.35 | 76.37 | 75.26 | -0.52% | 3,415,056 |
| May 20, 2025 | 76.47 | 76.80 | 76.44 | 76.77 | 75.65 | 0.66% | 3,120,386 |