Vanguard FTSE Europe ETF (VGK)

VGK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	74.84	74.88	74.29	74.38	74.38	-0.23%	4,791,147
May 13, 2025	74.43	74.70	74.23	74.55	74.55	0.40%	4,512,990
May 12, 2025	73.98	74.26	73.52	74.25	74.25	0.22%	6,358,598
May 9, 2025	74.19	74.25	73.88	74.09	74.09	0.67%	4,873,990
May 8, 2025	74.17	74.17	73.58	73.60	73.60	-0.37%	2,735,291
May 7, 2025	73.98	74.16	73.67	73.87	73.87	-0.30%	4,005,956
May 6, 2025	74.16	74.39	74.01	74.09	74.09	-0.26%	3,118,393
May 5, 2025	74.40	74.49	74.26	74.28	74.28	0.13%	2,927,935
May 2, 2025	73.90	74.40	73.90	74.18	74.18	2.11%	3,480,560
May 1, 2025	73.35	73.50	72.53	72.65	72.65	-0.36%	3,294,569
Apr 30, 2025	72.59	73.17	72.20	72.91	72.91	-0.10%	4,028,416
Apr 29, 2025	72.80	73.10	72.74	72.98	72.98	0.21%	2,118,104
Apr 28, 2025	72.47	72.90	72.38	72.83	72.83	0.65%	2,509,020
Apr 25, 2025	71.94	72.41	71.86	72.36	72.36	0.42%	1,952,737
Apr 24, 2025	71.55	72.11	71.38	72.06	72.06	1.31%	2,552,982
Apr 23, 2025	71.52	71.97	70.93	71.13	71.13	0.34%	4,889,023
Apr 22, 2025	70.27	71.16	70.24	70.89	70.89	2.06%	3,196,313
Apr 21, 2025	70.10	70.40	68.97	69.46	69.46	-0.67%	4,051,600
Apr 17, 2025	69.65	70.29	69.52	69.93	69.93	1.04%	4,676,948
Apr 16, 2025	69.51	70.00	69.04	69.21	69.21	-0.40%	4,610,231
Apr 15, 2025	69.45	69.85	69.31	69.49	69.49	1.00%	4,362,591
Apr 14, 2025	68.48	69.17	68.22	68.80	68.80	0.75%	9,546,862
Apr 11, 2025	66.83	68.40	66.69	68.29	68.29	2.68%	9,338,959
Apr 10, 2025	66.33	66.84	64.91	66.51	66.51	-1.32%	8,281,866
Apr 9, 2025	62.93	67.75	62.55	67.40	67.40	7.44%	11,993,292
Apr 8, 2025	65.08	65.13	62.02	62.73	62.73	-0.43%	8,553,488
Apr 7, 2025	62.68	65.76	62.26	63.00	63.00	-3.11%	31,607,499
Apr 4, 2025	66.99	67.17	64.99	65.02	65.02	-6.59%	9,346,300
Apr 3, 2025	70.37	70.55	69.54	69.61	69.61	-1.43%	5,361,805
Apr 2, 2025	69.83	70.69	69.83	70.62	70.62	0.33%	4,043,245
Apr 1, 2025	70.49	70.66	70.02	70.39	70.39	0.26%	5,567,336
Mar 31, 2025	69.87	70.37	69.62	70.21	70.21	-1.08%	5,724,647
Mar 28, 2025	71.19	71.26	70.82	70.98	70.98	-0.43%	6,081,127
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.