Vanguard FTSE Europe ETF (VGK)
NYSEARCA: VGK · Real-Time Price · USD
80.19
+1.27 (1.61%)
At close: Aug 22, 2025, 4:00 PM
80.21
+0.02 (0.02%)
After-hours: Aug 22, 2025, 8:00 PM EDT
VGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 79.30 | 80.27 | 79.28 | 80.19 | 80.19 | 1.61% | 2,108,153 |
| Aug 21, 2025 | 79.02 | 79.12 | 78.79 | 78.92 | 78.92 | -0.60% | 2,360,268 |
| Aug 20, 2025 | 79.30 | 79.47 | 79.18 | 79.40 | 79.40 | 0.54% | 2,094,554 |
| Aug 19, 2025 | 79.19 | 79.30 | 78.85 | 78.97 | 78.97 | 0.22% | 1,337,554 |
| Aug 18, 2025 | 78.59 | 78.83 | 78.44 | 78.80 | 78.80 | -0.19% | 2,846,731 |
| Aug 15, 2025 | 79.00 | 79.00 | 78.79 | 78.95 | 78.95 | 0.27% | 1,471,802 |
| Aug 14, 2025 | 78.27 | 78.79 | 78.25 | 78.74 | 78.74 | 0.19% | 1,590,168 |
| Aug 13, 2025 | 78.32 | 78.59 | 78.26 | 78.59 | 78.59 | 0.73% | 2,751,318 |
| Aug 12, 2025 | 77.36 | 78.02 | 77.28 | 78.02 | 78.02 | 1.02% | 1,924,938 |
| Aug 11, 2025 | 77.28 | 77.33 | 77.00 | 77.23 | 77.23 | -0.52% | 3,175,481 |
| Aug 8, 2025 | 77.43 | 77.78 | 77.38 | 77.63 | 77.63 | 0.32% | 1,729,362 |
| Aug 7, 2025 | 77.44 | 77.55 | 77.05 | 77.38 | 77.38 | 1.06% | 3,285,712 |
| Aug 6, 2025 | 76.41 | 76.69 | 76.36 | 76.57 | 76.57 | 0.47% | 2,938,594 |
| Aug 5, 2025 | 76.28 | 76.41 | 75.99 | 76.21 | 76.21 | 0.11% | 2,010,295 |
| Aug 4, 2025 | 76.00 | 76.14 | 75.86 | 76.13 | 76.13 | 1.16% | 2,015,770 |
| Aug 1, 2025 | 75.26 | 75.39 | 74.79 | 75.26 | 75.26 | -0.52% | 3,838,349 |
| Jul 31, 2025 | 76.02 | 76.20 | 75.54 | 75.65 | 75.65 | -1.11% | 4,731,570 |
| Jul 30, 2025 | 76.87 | 77.10 | 76.24 | 76.50 | 76.50 | -1.09% | 2,850,096 |
| Jul 29, 2025 | 77.36 | 77.50 | 77.12 | 77.34 | 77.34 | -0.14% | 2,105,457 |
| Jul 28, 2025 | 78.04 | 78.05 | 77.31 | 77.45 | 77.45 | -1.80% | 2,989,668 |
| Jul 25, 2025 | 78.29 | 78.88 | 78.16 | 78.87 | 78.87 | 0.22% | 2,104,038 |
| Jul 24, 2025 | 78.85 | 79.06 | 78.70 | 78.70 | 78.70 | -1.09% | 2,064,167 |
| Jul 23, 2025 | 78.38 | 79.57 | 78.34 | 79.57 | 79.57 | 2.03% | 8,148,426 |
| Jul 22, 2025 | 77.52 | 78.04 | 77.33 | 77.99 | 77.99 | 0.59% | 2,389,195 |
| Jul 21, 2025 | 77.51 | 77.91 | 77.31 | 77.53 | 77.53 | 0.47% | 2,696,304 |
| Jul 18, 2025 | 77.79 | 77.81 | 77.08 | 77.17 | 77.17 | -0.12% | 3,095,936 |
| Jul 17, 2025 | 76.92 | 77.30 | 76.89 | 77.26 | 77.26 | 0.09% | 2,538,137 |
| Jul 16, 2025 | 76.80 | 77.24 | 76.56 | 77.19 | 77.19 | 0.44% | 3,655,558 |
| Jul 15, 2025 | 77.78 | 77.83 | 76.85 | 76.85 | 76.85 | -1.16% | 2,754,406 |
| Jul 14, 2025 | 77.47 | 77.83 | 77.42 | 77.75 | 77.75 | -0.05% | 3,336,583 |
| Jul 11, 2025 | 77.95 | 77.97 | 77.69 | 77.79 | 77.79 | -1.13% | 2,441,704 |
| Jul 10, 2025 | 78.53 | 78.69 | 78.33 | 78.68 | 78.68 | -0.01% | 3,342,492 |
| Jul 9, 2025 | 78.33 | 78.71 | 78.21 | 78.69 | 78.69 | 0.96% | 1,801,708 |
| Jul 8, 2025 | 77.31 | 78.00 | 77.24 | 77.94 | 77.94 | 0.96% | 3,251,400 |
| Jul 7, 2025 | 77.45 | 77.62 | 77.01 | 77.20 | 77.20 | -0.71% | 3,795,533 |
| Jul 3, 2025 | 77.65 | 77.89 | 77.59 | 77.75 | 77.75 | -0.05% | 1,442,393 |
| Jul 2, 2025 | 77.21 | 77.79 | 77.04 | 77.79 | 77.79 | 0.30% | 3,324,983 |
| Jul 1, 2025 | 77.24 | 77.56 | 77.16 | 77.56 | 77.56 | 0.08% | 7,651,086 |
| Jun 30, 2025 | 77.18 | 77.58 | 76.98 | 77.50 | 77.50 | 0.23% | 5,448,492 |
| Jun 27, 2025 | 77.16 | 77.58 | 76.98 | 77.32 | 77.32 | 0.93% | 4,180,222 |
| Jun 26, 2025 | 76.43 | 76.65 | 76.26 | 76.61 | 76.61 | 0.86% | 3,030,847 |
| Jun 25, 2025 | 75.94 | 76.03 | 75.71 | 75.96 | 75.96 | -0.61% | 3,201,018 |
| Jun 24, 2025 | 76.09 | 76.55 | 75.97 | 76.43 | 76.43 | 1.33% | 6,478,222 |
| Jun 23, 2025 | 74.32 | 75.43 | 74.24 | 75.43 | 75.43 | 0.87% | 6,072,646 |
| Jun 20, 2025 | 75.50 | 75.59 | 74.78 | 74.78 | 74.78 | -2.04% | 5,931,059 |
| Jun 18, 2025 | 76.48 | 76.80 | 76.18 | 76.34 | 75.23 | -0.07% | 5,043,456 |
| Jun 17, 2025 | 77.21 | 77.26 | 76.33 | 76.39 | 75.28 | -1.44% | 3,798,861 |
| Jun 16, 2025 | 77.85 | 78.25 | 77.48 | 77.51 | 76.38 | 0.36% | 3,468,399 |
| Jun 13, 2025 | 77.28 | 77.69 | 77.03 | 77.23 | 76.10 | -1.52% | 4,154,039 |
| Jun 12, 2025 | 78.27 | 78.58 | 78.23 | 78.42 | 77.28 | 0.93% | 2,894,323 |