Skip to main content
logo
Vanguard FTSE Europe ETF (VGK)
NYSEARCA: VGK · Real-Time Price · USD
81.48
-0.21 (-0.26%)
At close: Oct 28, 2025, 4:00 PM EDT
82.28
+0.80 (0.98%)
After-hours: Oct 28, 2025, 5:59 PM EDT

VGK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202581.5381.7581.3681.4881.48-0.26%2,391,069
Oct 27, 202581.5881.7381.5081.6981.690.49%2,056,593
Oct 24, 202581.3781.4581.2481.2981.290.15%1,807,503
Oct 23, 202580.9781.3180.9781.1781.170.58%1,922,931
Oct 22, 202580.7980.9880.4080.7080.700.04%2,154,513
Oct 21, 202580.9181.0580.6280.6780.67-0.59%1,740,309
Oct 20, 202580.8881.1880.8281.1581.150.43%1,846,631
Oct 17, 202580.3980.8480.2480.8080.800.02%2,581,802
Oct 16, 202580.6981.0980.4980.7880.780.70%2,724,876
Oct 15, 202580.1580.4179.6980.2280.220.22%4,360,384
Oct 14, 202579.1980.2379.0980.0480.040.39%3,539,838
Oct 13, 202579.4479.8079.3579.7379.730.69%2,131,548
Oct 10, 202580.2380.3479.1079.1879.18-1.15%4,545,542
Oct 9, 202580.8380.8579.8980.1080.10-1.06%3,948,949
Oct 8, 202580.9481.0680.7280.9680.960.58%2,016,069
Oct 7, 202580.8880.9580.4880.4980.49-0.75%1,805,261
Oct 6, 202581.1381.2781.0181.1081.10-0.31%2,683,895
Oct 3, 202581.1181.4681.1181.3581.350.54%1,738,027
Oct 2, 202581.0881.1480.5180.9180.910.24%4,748,319
Oct 1, 202580.2580.8480.2580.7280.721.15%3,899,424
Sep 30, 202579.3179.8979.2779.8079.800.74%2,810,654
Sep 29, 202579.2179.3179.0379.2179.210.32%2,063,691
Sep 26, 202578.6478.9878.6178.9678.961.05%1,011,521
Sep 25, 202578.2178.3177.8278.1478.14-0.95%1,521,129
Sep 24, 202578.9479.2278.7978.8978.89-0.65%1,577,027
Sep 23, 202579.7379.8979.2879.4179.41-0.06%1,852,665
Sep 22, 202579.1879.5378.9879.4679.460.42%1,285,073
Sep 19, 202579.3479.3979.0479.1379.13-0.73%3,370,074
Sep 18, 202579.5779.8379.2779.7179.500.40%2,556,273
Sep 17, 202579.6180.1079.0979.3979.18-0.39%2,598,415
Sep 16, 202579.8679.8679.4179.7079.49-0.31%1,557,135
Sep 15, 202579.8179.9779.6479.9579.740.74%1,535,053
Sep 12, 202579.3579.4379.1579.3679.15-0.34%2,333,905
Sep 11, 202579.0779.6579.0579.6379.421.08%2,776,152
Sep 10, 202578.9779.0778.6278.7878.57-0.27%4,322,717
Sep 9, 202578.9279.1278.8278.9978.78-0.18%2,338,487
Sep 8, 202578.9579.1478.7279.1378.920.71%1,900,203
Sep 5, 202578.7879.0578.3478.5778.360.49%3,296,379
Sep 4, 202577.9578.2277.8678.1977.980.59%2,139,017
Sep 3, 202577.5077.8177.3977.7377.530.41%2,661,814
Sep 2, 202577.1277.6577.0177.4177.21-1.39%3,375,624
Aug 29, 202578.5178.6678.3878.5078.29-0.44%1,974,164
Aug 28, 202578.8078.9578.6378.8578.640.24%2,035,316
Aug 27, 202578.3278.7078.1078.6678.45-0.28%1,980,487
Aug 26, 202578.8878.9778.6678.8878.67-0.15%2,006,440
Aug 25, 202579.8880.0279.0079.0078.79-1.48%1,854,294
Aug 22, 202579.3080.2779.2880.1979.981.61%2,108,599
Aug 21, 202579.0279.1278.7978.9278.71-0.60%2,360,268
Aug 20, 202579.3079.4779.1879.4079.190.54%2,094,554
Aug 19, 202579.1979.3078.8578.9778.760.22%1,337,554