Vanguard FTSE Europe ETF (VGK)

NYSEARCA: VGK · Real-Time Price · USD
81.35
+0.44 (0.54%)
At close: Oct 3, 2025, 4:00 PM EDT
81.31
-0.04 (-0.05%)
After-hours: Oct 3, 2025, 8:00 PM EDT

VGK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202581.1181.4681.1181.3581.350.54%1,736,503
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
Aug 18, 202578.5978.8378.4478.8078.59-0.19%2,846,731
Aug 15, 202579.0079.0078.7978.9578.740.27%1,471,802
Aug 14, 202578.2778.7978.2578.7478.530.19%1,590,168
Aug 13, 202578.3278.5978.2678.5978.380.73%2,751,318
Aug 12, 202577.3678.0277.2878.0277.821.02%1,924,938
Aug 11, 202577.2877.3377.0077.2377.03-0.52%3,175,481
Aug 8, 202577.4377.7877.3877.6377.430.32%1,729,362
Aug 7, 202577.4477.5577.0577.3877.181.06%3,285,712
Aug 6, 202576.4176.6976.3676.5776.370.47%2,938,594
Aug 5, 202576.2876.4175.9976.2176.010.11%2,010,295
Aug 4, 202576.0076.1475.8676.1375.931.16%2,015,770
Aug 1, 202575.2675.3974.7975.2675.06-0.52%3,838,349
Jul 31, 202576.0276.2075.5475.6575.45-1.11%4,731,570
Jul 30, 202576.8777.1076.2476.5076.30-1.09%2,850,096
Jul 29, 202577.3677.5077.1277.3477.14-0.14%2,105,457
Jul 28, 202578.0478.0577.3177.4577.25-1.80%2,989,668
Jul 25, 202578.2978.8878.1678.8778.660.22%2,104,038