Vanguard FTSE Europe ETF (VGK)
NYSEARCA: VGK · Real-Time Price · USD
70.98
-0.31 (-0.43%)
At close: Mar 28, 2025, 4:00 PM
70.83
-0.15 (-0.21%)
After-hours: Mar 28, 2025, 7:57 PM EDT
VGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 71.19 | 71.26 | 70.82 | 70.98 | 70.98 | -0.43% | 6,079,580 |
| Mar 27, 2025 | 70.87 | 71.45 | 70.87 | 71.29 | 71.29 | 0.21% | 4,031,686 |
| Mar 26, 2025 | 71.56 | 71.88 | 70.97 | 71.14 | 71.14 | -1.41% | 7,550,789 |
| Mar 25, 2025 | 72.38 | 72.46 | 72.01 | 72.16 | 72.16 | 0.60% | 4,148,921 |
| Mar 24, 2025 | 71.74 | 71.95 | 71.49 | 71.73 | 71.73 | -0.07% | 5,668,001 |
| Mar 21, 2025 | 71.75 | 71.92 | 71.54 | 71.78 | 71.78 | -1.28% | 3,939,264 |
| Mar 20, 2025 | 72.33 | 72.80 | 72.26 | 72.71 | 72.41 | -1.03% | 3,341,551 |
| Mar 19, 2025 | 73.12 | 73.72 | 72.97 | 73.47 | 73.17 | -0.04% | 6,413,042 |
| Mar 18, 2025 | 73.40 | 73.59 | 73.03 | 73.50 | 73.20 | 0.40% | 5,124,688 |
| Mar 17, 2025 | 72.58 | 73.34 | 72.56 | 73.21 | 72.91 | 1.04% | 6,577,441 |
| Mar 14, 2025 | 71.83 | 72.48 | 71.67 | 72.46 | 72.17 | 2.07% | 3,212,506 |
| Mar 13, 2025 | 71.12 | 71.27 | 70.77 | 70.99 | 70.70 | -0.82% | 4,384,937 |
| Mar 12, 2025 | 71.66 | 71.77 | 71.12 | 71.58 | 71.29 | 0.32% | 6,350,516 |
| Mar 11, 2025 | 71.70 | 71.73 | 70.77 | 71.35 | 71.06 | -0.22% | 7,062,328 |
| Mar 10, 2025 | 72.03 | 72.24 | 70.93 | 71.51 | 71.22 | -2.50% | 5,683,449 |
| Mar 7, 2025 | 72.56 | 73.40 | 72.46 | 73.34 | 73.04 | 1.45% | 6,062,990 |
| Mar 6, 2025 | 72.61 | 73.16 | 72.21 | 72.29 | 72.00 | -1.09% | 10,010,562 |
| Mar 5, 2025 | 72.42 | 73.20 | 72.39 | 73.09 | 72.79 | 2.58% | 11,045,629 |
| Mar 4, 2025 | 70.49 | 71.98 | 69.96 | 71.25 | 70.96 | 0.15% | 7,014,753 |
| Mar 3, 2025 | 71.70 | 71.88 | 70.71 | 71.14 | 70.85 | 1.34% | 4,139,094 |
| Feb 28, 2025 | 70.05 | 70.34 | 69.46 | 70.20 | 69.91 | 0.54% | 6,455,133 |
| Feb 27, 2025 | 70.36 | 70.43 | 69.79 | 69.82 | 69.54 | -1.38% | 3,604,537 |
| Feb 26, 2025 | 71.00 | 71.35 | 70.56 | 70.80 | 70.51 | 0.11% | 4,099,843 |
| Feb 25, 2025 | 70.85 | 70.88 | 70.40 | 70.72 | 70.43 | 1.13% | 4,716,920 |
| Feb 24, 2025 | 70.19 | 70.36 | 69.80 | 69.93 | 69.65 | - | 3,641,480 |
| Feb 21, 2025 | 70.34 | 70.35 | 69.77 | 69.93 | 69.65 | -0.41% | 2,697,094 |
| Feb 20, 2025 | 69.98 | 70.24 | 69.78 | 70.22 | 69.93 | 0.62% | 2,568,789 |
| Feb 19, 2025 | 69.83 | 69.99 | 69.53 | 69.79 | 69.51 | -1.27% | 4,243,907 |
| Feb 18, 2025 | 70.60 | 70.81 | 70.53 | 70.69 | 70.40 | 0.70% | 4,613,534 |
| Feb 14, 2025 | 70.50 | 70.59 | 70.17 | 70.20 | 69.91 | 0.19% | 3,546,865 |
| Feb 13, 2025 | 69.52 | 70.09 | 69.39 | 70.07 | 69.79 | 1.10% | 4,983,651 |
| Feb 12, 2025 | 68.49 | 69.42 | 68.39 | 69.31 | 69.03 | 0.71% | 7,189,800 |
| Feb 11, 2025 | 68.35 | 68.87 | 68.30 | 68.82 | 68.54 | 0.84% | 2,132,067 |
| Feb 10, 2025 | 68.10 | 68.28 | 68.02 | 68.25 | 67.97 | 0.74% | 1,348,956 |
| Feb 7, 2025 | 68.53 | 68.54 | 67.70 | 67.75 | 67.47 | -0.98% | 1,972,857 |
| Feb 6, 2025 | 68.27 | 68.56 | 68.19 | 68.42 | 68.14 | 0.56% | 2,058,922 |
| Feb 5, 2025 | 67.81 | 68.13 | 67.68 | 68.04 | 67.76 | 1.02% | 5,136,169 |
| Feb 4, 2025 | 67.07 | 67.43 | 66.99 | 67.35 | 67.08 | 1.26% | 4,604,291 |
| Feb 3, 2025 | 66.16 | 67.00 | 65.96 | 66.51 | 66.24 | -1.47% | 4,154,470 |
| Jan 31, 2025 | 67.95 | 68.25 | 67.42 | 67.50 | 67.23 | -0.76% | 5,361,124 |
| Jan 30, 2025 | 67.91 | 68.35 | 67.72 | 68.02 | 67.74 | 0.96% | 2,425,836 |
| Jan 29, 2025 | 67.35 | 67.56 | 67.11 | 67.37 | 67.10 | 0.10% | 1,378,031 |
| Jan 28, 2025 | 67.35 | 67.40 | 66.93 | 67.30 | 67.03 | -0.41% | 1,410,707 |
| Jan 27, 2025 | 67.18 | 67.60 | 67.15 | 67.58 | 67.31 | 0.55% | 1,230,022 |
| Jan 24, 2025 | 67.38 | 67.54 | 67.21 | 67.21 | 66.94 | 0.19% | 1,994,211 |
| Jan 23, 2025 | 66.69 | 67.10 | 66.53 | 67.08 | 66.81 | 0.99% | 3,690,888 |
| Jan 22, 2025 | 66.74 | 66.74 | 66.41 | 66.42 | 66.15 | -0.23% | 3,191,068 |
| Jan 21, 2025 | 66.05 | 66.57 | 65.96 | 66.57 | 66.30 | 2.31% | 3,150,583 |
| Jan 17, 2025 | 65.16 | 65.52 | 64.99 | 65.07 | 64.81 | 0.53% | 1,797,131 |
| Jan 16, 2025 | 64.52 | 64.94 | 64.35 | 64.73 | 64.47 | 0.86% | 2,096,322 |