Skip to main content
logo
Vanguard FTSE Europe ETF (VGK)
NYSEARCA: VGK · Real-Time Price · USD
79.09
+1.19 (1.53%)
Nov 21, 2025, 4:00 PM EST - Market closed

VGK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202578.5679.2778.3479.0979.091.53%2,850,242
Nov 20, 202579.4879.6377.8777.9077.90-1.37%3,635,363
Nov 19, 202579.2179.4678.6678.9878.98-0.39%2,052,801
Nov 18, 202579.2479.5178.7779.2979.29-0.97%8,319,321
Nov 17, 202580.5780.7979.8180.0780.07-1.22%2,368,613
Nov 14, 202580.7581.2780.6981.0681.06-0.76%1,983,986
Nov 13, 202582.3182.4181.6081.6881.68-0.72%2,995,389
Nov 12, 202582.0082.3781.9882.2782.270.59%3,231,184
Nov 11, 202581.4581.9081.4481.7981.791.06%2,512,342
Nov 10, 202580.5780.9780.3380.9380.931.19%3,111,010
Nov 7, 202579.2980.0079.1479.9879.980.49%3,963,860
Nov 6, 202579.8979.9879.4579.5979.59-0.48%3,755,949
Nov 5, 202579.5380.0879.5179.9779.970.83%4,007,274
Nov 4, 202579.2979.7579.1179.3179.31-1.07%3,213,646
Nov 3, 202580.2380.3480.0580.1780.17-0.16%2,870,869
Oct 31, 202580.3380.4079.9680.3080.30-0.45%4,637,563
Oct 30, 202580.5180.9980.4280.6680.66-0.47%7,230,482
Oct 29, 202581.6081.6680.7081.0481.04-0.54%3,421,559
Oct 28, 202581.5381.7581.3681.4881.48-0.26%2,396,639
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