Vanguard FTSE Europe ETF (VGK)
NYSEARCA: VGK · Real-Time Price · USD
64.59
-0.11 (-0.16%)
Nov 21, 2024, 10:54 AM EST - Market open
VGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 64.60 | 64.72 | 64.26 | 64.69 | 64.69 | -0.20% | 1,867,402 |
| Nov 19, 2024 | 64.34 | 64.95 | 64.25 | 64.82 | 64.82 | -0.31% | 1,295,642 |
| Nov 18, 2024 | 64.65 | 65.16 | 64.62 | 65.02 | 65.02 | 0.40% | 1,473,965 |
| Nov 15, 2024 | 64.98 | 64.98 | 64.62 | 64.76 | 64.76 | -0.29% | 2,168,659 |
| Nov 14, 2024 | 65.33 | 65.52 | 64.90 | 64.95 | 64.95 | 0.29% | 3,197,000 |
| Nov 13, 2024 | 64.90 | 64.92 | 64.33 | 64.76 | 64.76 | -0.57% | 2,705,668 |
| Nov 12, 2024 | 65.68 | 65.69 | 64.76 | 65.13 | 65.13 | -2.03% | 1,650,560 |
| Nov 11, 2024 | 66.72 | 66.81 | 66.43 | 66.48 | 66.48 | 0.03% | 1,389,669 |
| Nov 8, 2024 | 66.71 | 66.71 | 66.12 | 66.46 | 66.46 | -1.54% | 3,514,453 |
| Nov 7, 2024 | 67.30 | 67.57 | 67.17 | 67.50 | 67.50 | 1.60% | 3,708,646 |
| Nov 6, 2024 | 66.51 | 66.55 | 66.06 | 66.44 | 66.44 | -2.14% | 4,785,991 |
| Nov 5, 2024 | 67.55 | 67.99 | 67.49 | 67.89 | 67.89 | 0.70% | 1,509,450 |
| Nov 4, 2024 | 67.79 | 67.92 | 67.35 | 67.42 | 67.42 | 0.06% | 1,238,839 |
| Nov 1, 2024 | 67.53 | 67.79 | 67.32 | 67.38 | 67.38 | 0.30% | 1,205,497 |
| Oct 31, 2024 | 67.28 | 67.29 | 66.61 | 67.18 | 67.18 | -0.68% | 1,204,796 |
| Oct 30, 2024 | 67.47 | 67.96 | 67.42 | 67.64 | 67.64 | -0.79% | 1,154,802 |
| Oct 29, 2024 | 68.28 | 68.47 | 68.09 | 68.18 | 68.18 | -0.84% | 1,317,720 |
| Oct 28, 2024 | 68.42 | 68.83 | 68.39 | 68.76 | 68.76 | 0.94% | 970,412 |
| Oct 25, 2024 | 68.58 | 68.61 | 68.02 | 68.12 | 68.12 | -0.47% | 1,459,507 |
| Oct 24, 2024 | 68.69 | 68.69 | 68.13 | 68.44 | 68.44 | 0.47% | 2,113,258 |
| Oct 23, 2024 | 68.23 | 68.38 | 67.79 | 68.12 | 68.12 | -0.64% | 1,157,817 |
| Oct 22, 2024 | 68.47 | 68.68 | 68.41 | 68.56 | 68.56 | -0.39% | 1,490,767 |
| Oct 21, 2024 | 69.27 | 69.30 | 68.71 | 68.83 | 68.83 | -1.05% | 1,819,534 |
| Oct 18, 2024 | 69.39 | 69.61 | 69.28 | 69.56 | 69.56 | 0.75% | 1,948,986 |
| Oct 17, 2024 | 69.22 | 69.26 | 69.01 | 69.04 | 69.04 | 0.12% | 757,443 |
| Oct 16, 2024 | 69.00 | 69.10 | 68.83 | 68.96 | 68.96 | 0.13% | 1,537,124 |
| Oct 15, 2024 | 69.72 | 69.77 | 68.81 | 68.87 | 68.87 | -1.47% | 1,398,524 |
| Oct 14, 2024 | 69.49 | 69.94 | 69.42 | 69.90 | 69.90 | 0.33% | 643,266 |
| Oct 11, 2024 | 69.34 | 69.72 | 69.34 | 69.67 | 69.67 | 0.62% | 719,779 |
| Oct 10, 2024 | 69.28 | 69.29 | 68.95 | 69.24 | 69.24 | -0.29% | 864,376 |
| Oct 9, 2024 | 69.07 | 69.49 | 69.03 | 69.44 | 69.44 | 0.36% | 1,046,296 |
| Oct 8, 2024 | 69.25 | 69.25 | 68.98 | 69.19 | 69.19 | -0.10% | 838,157 |
| Oct 7, 2024 | 69.55 | 69.61 | 69.08 | 69.26 | 69.26 | -0.59% | 914,384 |
| Oct 4, 2024 | 69.26 | 69.68 | 69.21 | 69.67 | 69.67 | 0.55% | 763,283 |
| Oct 3, 2024 | 69.54 | 69.56 | 69.12 | 69.29 | 69.29 | -1.14% | 1,523,666 |
| Oct 2, 2024 | 70.09 | 70.26 | 69.81 | 70.09 | 70.09 | -0.31% | 1,704,230 |
| Oct 1, 2024 | 70.94 | 70.96 | 69.98 | 70.31 | 70.31 | -1.11% | 2,268,550 |
| Sep 30, 2024 | 71.36 | 71.38 | 70.74 | 71.10 | 71.10 | -0.81% | 1,319,832 |
| Sep 27, 2024 | 71.85 | 72.08 | 71.57 | 71.68 | 71.68 | -0.06% | 1,846,290 |
| Sep 26, 2024 | 71.45 | 71.80 | 71.27 | 71.72 | 71.72 | 2.03% | 1,118,775 |
| Sep 25, 2024 | 70.87 | 70.90 | 70.26 | 70.29 | 70.29 | -0.58% | 1,439,629 |
| Sep 24, 2024 | 70.35 | 70.70 | 70.27 | 70.70 | 70.70 | 0.96% | 1,255,961 |
| Sep 23, 2024 | 69.91 | 70.09 | 69.84 | 70.03 | 70.03 | 0.32% | 916,012 |
| Sep 20, 2024 | 70.18 | 70.22 | 69.67 | 69.81 | 69.81 | -1.73% | 1,479,149 |
| Sep 19, 2024 | 70.94 | 71.20 | 70.52 | 71.04 | 70.87 | 1.73% | 1,332,161 |
| Sep 18, 2024 | 70.09 | 70.67 | 69.69 | 69.83 | 69.66 | -0.24% | 1,715,117 |
| Sep 17, 2024 | 70.29 | 70.34 | 69.77 | 70.00 | 69.83 | -0.37% | 1,002,482 |
| Sep 16, 2024 | 69.97 | 70.28 | 69.81 | 70.26 | 70.09 | 0.73% | 817,226 |
| Sep 13, 2024 | 69.62 | 69.94 | 69.60 | 69.75 | 69.58 | 0.62% | 708,970 |
| Sep 12, 2024 | 68.79 | 69.34 | 68.55 | 69.32 | 69.15 | 0.70% | 1,746,424 |
| Sep 11, 2024 | 68.56 | 68.87 | 67.84 | 68.84 | 68.67 | 0.54% | 2,264,286 |
| Sep 10, 2024 | 68.55 | 68.58 | 67.97 | 68.47 | 68.30 | -0.48% | 1,180,942 |
| Sep 9, 2024 | 68.62 | 69.02 | 68.61 | 68.80 | 68.63 | 0.66% | 720,418 |
| Sep 6, 2024 | 69.42 | 69.53 | 68.24 | 68.35 | 68.18 | -1.31% | 2,036,637 |
| Sep 5, 2024 | 69.49 | 69.53 | 69.07 | 69.26 | 69.09 | -0.23% | 1,972,003 |
| Sep 4, 2024 | 69.26 | 69.73 | 69.23 | 69.42 | 69.25 | -0.26% | 1,412,206 |
| Sep 3, 2024 | 70.42 | 70.48 | 69.48 | 69.60 | 69.43 | -1.88% | 2,242,632 |
| Aug 30, 2024 | 70.91 | 71.09 | 70.53 | 70.93 | 70.76 | 0.23% | 1,452,754 |
| Aug 29, 2024 | 70.87 | 71.11 | 70.65 | 70.77 | 70.60 | 0.31% | 1,415,419 |
| Aug 28, 2024 | 70.58 | 70.77 | 70.29 | 70.55 | 70.38 | -0.42% | 1,296,417 |
| Aug 27, 2024 | 70.64 | 70.93 | 70.56 | 70.85 | 70.68 | 0.43% | 751,970 |
| Aug 26, 2024 | 70.69 | 70.74 | 70.50 | 70.55 | 70.38 | -0.31% | 613,586 |
| Aug 23, 2024 | 70.00 | 70.79 | 69.94 | 70.77 | 70.60 | 1.71% | 1,330,980 |
| Aug 22, 2024 | 70.22 | 70.23 | 69.54 | 69.58 | 69.41 | -0.59% | 989,504 |
| Aug 21, 2024 | 69.63 | 70.08 | 69.53 | 69.99 | 69.82 | 0.85% | 1,456,546 |
| Aug 20, 2024 | 69.49 | 69.63 | 69.27 | 69.40 | 69.23 | -0.27% | 965,929 |
| Aug 19, 2024 | 69.18 | 69.65 | 69.17 | 69.59 | 69.42 | 1.12% | 1,350,545 |
| Aug 16, 2024 | 68.53 | 68.87 | 68.47 | 68.82 | 68.65 | 0.54% | 1,738,370 |
| Aug 15, 2024 | 68.21 | 68.55 | 68.18 | 68.45 | 68.28 | 1.02% | 2,013,028 |
| Aug 14, 2024 | 67.69 | 67.86 | 67.61 | 67.76 | 67.60 | 0.55% | 1,082,906 |
| Aug 13, 2024 | 66.70 | 67.42 | 66.68 | 67.39 | 67.23 | 1.34% | 957,490 |
| Aug 12, 2024 | 66.58 | 66.66 | 66.34 | 66.50 | 66.34 | -0.24% | 1,018,802 |
| Aug 9, 2024 | 66.26 | 66.70 | 66.09 | 66.66 | 66.50 | 0.63% | 1,870,592 |
| Aug 8, 2024 | 65.77 | 66.31 | 65.55 | 66.24 | 66.08 | 1.39% | 6,633,715 |
| Aug 7, 2024 | 66.10 | 66.26 | 65.27 | 65.33 | 65.17 | 0.15% | 2,200,295 |
| Aug 6, 2024 | 64.62 | 65.58 | 64.52 | 65.23 | 65.07 | 0.26% | 1,627,252 |
| Aug 5, 2024 | 64.47 | 65.48 | 64.45 | 65.06 | 64.90 | -2.21% | 3,833,749 |
| Aug 2, 2024 | 66.60 | 66.71 | 66.11 | 66.53 | 66.37 | -0.76% | 3,019,077 |
| Aug 1, 2024 | 67.96 | 68.18 | 66.74 | 67.04 | 66.88 | -2.07% | 4,595,948 |
| Jul 31, 2024 | 68.54 | 68.83 | 68.31 | 68.46 | 68.29 | 0.88% | 1,393,964 |
| Jul 30, 2024 | 67.91 | 68.03 | 67.59 | 67.86 | 67.69 | 0.37% | 2,745,884 |
| Jul 29, 2024 | 67.83 | 67.85 | 67.41 | 67.61 | 67.45 | -0.75% | 1,017,426 |
| Jul 26, 2024 | 67.75 | 68.21 | 67.69 | 68.12 | 67.95 | 1.41% | 1,455,454 |
| Jul 25, 2024 | 67.03 | 67.75 | 66.81 | 67.17 | 67.01 | -0.34% | 4,915,301 |
| Jul 24, 2024 | 67.96 | 68.08 | 67.36 | 67.40 | 67.24 | -0.93% | 2,573,380 |
| Jul 23, 2024 | 68.17 | 68.25 | 68.03 | 68.03 | 67.86 | -0.86% | 1,344,531 |
| Jul 22, 2024 | 68.44 | 68.63 | 68.25 | 68.62 | 68.45 | 1.40% | 1,384,806 |
| Jul 19, 2024 | 67.84 | 67.91 | 67.59 | 67.67 | 67.51 | -0.60% | 1,248,546 |
| Jul 18, 2024 | 68.94 | 68.99 | 67.97 | 68.08 | 67.91 | -0.82% | 1,648,792 |
| Jul 17, 2024 | 68.62 | 68.95 | 68.56 | 68.64 | 68.47 | -0.54% | 2,711,290 |
| Jul 16, 2024 | 68.48 | 69.03 | 68.41 | 69.01 | 68.84 | 0.38% | 2,371,126 |
| Jul 15, 2024 | 69.27 | 69.27 | 68.69 | 68.75 | 68.58 | -1.08% | 1,357,090 |
| Jul 12, 2024 | 69.23 | 69.77 | 69.22 | 69.50 | 69.33 | 1.19% | 3,223,588 |
| Jul 11, 2024 | 68.90 | 69.04 | 68.65 | 68.68 | 68.51 | 0.48% | 2,355,081 |
| Jul 10, 2024 | 67.85 | 68.39 | 67.84 | 68.35 | 68.18 | 1.24% | 2,690,910 |
| Jul 9, 2024 | 67.75 | 67.77 | 67.34 | 67.51 | 67.35 | -0.79% | 1,512,737 |
| Jul 8, 2024 | 68.53 | 68.60 | 68.03 | 68.05 | 67.88 | -0.50% | 694,986 |
| Jul 5, 2024 | 68.49 | 68.50 | 67.87 | 68.39 | 68.22 | 0.83% | 1,281,599 |
| Jul 3, 2024 | 67.57 | 67.85 | 67.57 | 67.83 | 67.66 | 1.25% | 1,701,471 |
| Jul 2, 2024 | 66.67 | 67.01 | 66.57 | 66.99 | 66.83 | -0.27% | 1,367,415 |