Vanguard FTSE Europe ETF (VGK)

VGK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	90.39	90.75	90.10	90.17	90.17	-0.29%	3,803,174
Feb 26, 2026	90.54	90.55	89.85	90.43	90.43	-0.07%	2,941,975
Feb 25, 2026	90.16	90.60	90.07	90.49	90.49	0.85%	2,685,634
Feb 24, 2026	89.57	89.96	89.46	89.73	89.73	0.27%	3,274,689
Feb 23, 2026	90.01	90.07	89.26	89.49	89.49	-0.58%	2,753,098
Feb 20, 2026	89.32	90.11	89.22	90.01	90.01	0.98%	3,599,863
Feb 19, 2026	88.88	89.14	88.54	89.14	89.14	-0.44%	2,320,948
Feb 18, 2026	89.55	89.95	89.31	89.53	89.53	0.34%	2,240,539
Feb 17, 2026	88.40	89.28	88.18	89.23	89.23	0.60%	2,531,416
Feb 13, 2026	88.52	88.92	88.13	88.70	88.70	-0.06%	2,981,008
Feb 12, 2026	89.67	89.69	88.43	88.75	88.75	-0.78%	4,177,750
Feb 11, 2026	89.43	89.65	88.82	89.45	89.45	0.26%	2,293,353
Feb 10, 2026	89.61	89.63	89.19	89.22	89.22	-0.28%	4,686,400
Feb 9, 2026	88.94	89.60	88.74	89.47	89.47	1.11%	2,941,040
Feb 6, 2026	87.60	88.50	87.58	88.49	88.49	1.98%	2,201,305
Feb 5, 2026	87.08	87.51	86.75	86.77	86.77	-1.39%	3,012,512
Feb 4, 2026	88.63	88.84	87.65	87.99	87.99	0.14%	3,701,010
Feb 3, 2026	87.65	88.17	87.26	87.87	87.87	-0.37%	3,908,089
Feb 2, 2026	87.81	88.27	87.76	88.20	88.20	0.80%	3,269,539
Jan 30, 2026	87.96	88.12	87.11	87.50	87.50	-0.93%	7,643,233
Jan 29, 2026	88.62	88.69	87.41	88.32	88.32	0.54%	4,902,879
Jan 28, 2026	88.12	88.26	87.44	87.85	87.85	-1.19%	4,232,092
Jan 27, 2026	88.30	89.16	88.28	88.91	88.91	1.60%	3,451,614
Jan 26, 2026	87.37	87.72	87.37	87.51	87.51	0.67%	3,150,632
Jan 23, 2026	86.24	86.95	86.01	86.93	86.93	0.71%	1,902,706
Jan 22, 2026	86.25	86.52	86.02	86.32	86.32	0.59%	2,396,498
Jan 21, 2026	85.16	86.05	84.72	85.81	85.81	1.00%	4,562,822
Jan 20, 2026	84.97	85.54	84.81	84.96	84.96	-1.40%	3,975,877
Jan 16, 2026	86.13	86.22	85.74	86.17	86.17	0.30%	1,799,142
Jan 15, 2026	86.14	86.25	85.87	85.91	85.91	-0.24%	2,711,551
Jan 14, 2026	85.99	86.14	85.79	86.12	86.12	0.38%	3,563,290
Jan 13, 2026	86.13	86.14	85.64	85.79	85.79	-0.52%	2,446,637
Jan 12, 2026	86.03	86.26	85.97	86.24	86.24	0.55%	3,207,366
Jan 9, 2026	85.45	85.83	85.25	85.77	85.77	0.69%	2,071,601
Jan 8, 2026	84.85	85.20	84.82	85.18	85.18	-0.01%	2,410,208
Jan 7, 2026	85.30	85.44	85.10	85.19	85.19	-0.29%	4,374,635
Jan 6, 2026	85.45	85.62	85.29	85.44	85.44	0.25%	3,291,791
Jan 5, 2026	84.44	85.26	84.42	85.23	85.23	0.79%	4,800,592
Jan 2, 2026	84.42	84.59	84.17	84.56	84.56	1.14%	4,141,376
Dec 31, 2025	83.95	84.00	83.53	83.61	83.61	-0.41%	2,299,717
Dec 30, 2025	84.06	84.26	83.95	83.95	83.95	0.33%	1,542,314
Dec 29, 2025	83.87	84.00	83.51	83.67	83.67	-0.36%	1,844,020
Dec 26, 2025	83.86	83.99	83.75	83.97	83.97	0.29%	1,232,871
Dec 24, 2025	83.71	83.88	83.61	83.73	83.73	0.14%	1,427,732
Dec 23, 2025	83.56	83.67	83.44	83.61	83.61	0.46%	2,678,171
Dec 22, 2025	83.00	83.24	82.93	83.23	83.23	0.53%	3,259,639
Dec 19, 2025	82.76	83.16	82.74	82.79	82.79	-0.48%	3,559,975
Dec 18, 2025	83.28	83.63	83.00	83.19	82.41	0.71%	2,943,648
Dec 17, 2025	82.98	83.21	82.58	82.60	81.83	-0.54%	2,186,395
Dec 16, 2025	83.31	83.36	82.79	83.05	82.27	-0.22%	2,779,045

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.