Vanguard FTSE Europe ETF (VGK)
NYSEARCA: VGK · Real-Time Price · USD
88.37
+0.73 (0.83%)
At close: Apr 14, 2026, 4:00 PM EDT
88.58
+0.21 (0.24%)
After-hours: Apr 14, 2026, 5:23 PM EDT
VGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 88.02 | 88.53 | 88.02 | 88.37 | 88.37 | 0.83% | 2,152,158 |
| Apr 13, 2026 | 86.48 | 87.69 | 86.29 | 87.64 | 87.64 | 0.67% | 4,810,954 |
| Apr 10, 2026 | 87.43 | 87.57 | 86.70 | 87.06 | 87.06 | 0.35% | 2,304,434 |
| Apr 9, 2026 | 86.19 | 87.19 | 85.94 | 86.76 | 86.76 | 0.02% | 2,832,975 |
| Apr 8, 2026 | 87.03 | 87.19 | 86.11 | 86.74 | 86.74 | 3.84% | 6,011,773 |
| Apr 7, 2026 | 83.03 | 83.72 | 82.17 | 83.53 | 83.53 | -0.30% | 5,146,180 |
| Apr 6, 2026 | 83.28 | 83.94 | 83.26 | 83.78 | 83.78 | 0.67% | 3,521,305 |
| Apr 2, 2026 | 81.93 | 83.57 | 81.75 | 83.22 | 83.22 | -0.48% | 5,058,906 |
| Apr 1, 2026 | 83.56 | 84.07 | 83.15 | 83.62 | 83.62 | 1.44% | 5,887,323 |
| Mar 31, 2026 | 81.30 | 82.47 | 80.78 | 82.43 | 82.43 | 3.21% | 10,669,701 |
| Mar 30, 2026 | 80.17 | 80.51 | 79.50 | 79.87 | 79.87 | 0.53% | 3,428,378 |
| Mar 27, 2026 | 79.87 | 80.40 | 79.26 | 79.45 | 79.45 | -0.89% | 3,520,129 |
| Mar 26, 2026 | 80.75 | 81.45 | 80.15 | 80.16 | 80.16 | -1.96% | 4,549,668 |
| Mar 25, 2026 | 82.03 | 82.18 | 81.28 | 81.76 | 81.76 | 1.46% | 4,424,756 |
| Mar 24, 2026 | 79.78 | 81.01 | 79.75 | 80.58 | 80.58 | -0.57% | 4,190,648 |
| Mar 23, 2026 | 80.73 | 82.08 | 80.28 | 81.04 | 81.04 | 2.35% | 12,611,273 |
| Mar 20, 2026 | 81.20 | 81.39 | 78.70 | 79.18 | 79.18 | -3.47% | 9,987,551 |
| Mar 19, 2026 | 80.80 | 82.60 | 80.62 | 82.03 | 81.65 | -0.28% | 8,226,519 |
| Mar 18, 2026 | 83.53 | 83.58 | 82.19 | 82.26 | 81.88 | -1.95% | 4,248,779 |
| Mar 17, 2026 | 84.05 | 84.39 | 83.82 | 83.90 | 83.51 | 0.44% | 2,519,156 |
| Mar 16, 2026 | 83.11 | 83.74 | 83.00 | 83.53 | 83.14 | 1.67% | 3,086,320 |
| Mar 13, 2026 | 83.36 | 83.81 | 82.04 | 82.16 | 81.78 | -1.37% | 3,371,414 |
| Mar 12, 2026 | 83.62 | 83.77 | 82.87 | 83.30 | 82.91 | -1.46% | 4,062,007 |
| Mar 11, 2026 | 84.39 | 84.80 | 83.95 | 84.53 | 84.14 | -0.17% | 3,513,915 |
| Mar 10, 2026 | 85.27 | 86.00 | 84.53 | 84.67 | 84.28 | 0.04% | 5,622,956 |
| Mar 9, 2026 | 82.70 | 85.00 | 82.04 | 84.64 | 84.25 | 0.46% | 6,123,275 |
| Mar 6, 2026 | 83.22 | 84.57 | 82.97 | 84.25 | 83.86 | -0.71% | 4,216,026 |
| Mar 5, 2026 | 85.48 | 85.85 | 84.11 | 84.85 | 84.45 | -2.01% | 7,087,044 |
| Mar 4, 2026 | 86.28 | 86.69 | 85.92 | 86.59 | 86.19 | 1.14% | 5,223,203 |
| Mar 3, 2026 | 84.53 | 85.99 | 83.85 | 85.61 | 85.21 | -3.01% | 7,770,228 |
| Mar 2, 2026 | 88.03 | 88.71 | 87.88 | 88.27 | 87.86 | -2.11% | 4,572,722 |
| Feb 27, 2026 | 90.39 | 90.75 | 90.10 | 90.17 | 89.75 | -0.29% | 4,002,018 |
| Feb 26, 2026 | 90.54 | 90.55 | 89.85 | 90.43 | 90.01 | -0.07% | 2,943,684 |
| Feb 25, 2026 | 90.16 | 90.60 | 90.07 | 90.49 | 90.07 | 0.85% | 2,687,985 |
| Feb 24, 2026 | 89.57 | 89.96 | 89.46 | 89.73 | 89.31 | 0.27% | 3,370,732 |
| Feb 23, 2026 | 90.01 | 90.07 | 89.26 | 89.49 | 89.07 | -0.58% | 2,755,241 |
| Feb 20, 2026 | 89.32 | 90.11 | 89.22 | 90.01 | 89.59 | 0.98% | 3,606,688 |
| Feb 19, 2026 | 88.88 | 89.14 | 88.54 | 89.14 | 88.72 | -0.44% | 2,321,517 |
| Feb 18, 2026 | 89.55 | 89.95 | 89.31 | 89.53 | 89.11 | 0.34% | 2,242,373 |
| Feb 17, 2026 | 88.40 | 89.28 | 88.18 | 89.23 | 88.81 | 0.60% | 2,533,921 |
| Feb 13, 2026 | 88.52 | 88.92 | 88.13 | 88.70 | 88.29 | -0.06% | 2,983,613 |
| Feb 12, 2026 | 89.67 | 89.69 | 88.43 | 88.75 | 88.34 | -0.78% | 4,182,454 |
| Feb 11, 2026 | 89.43 | 89.65 | 88.82 | 89.45 | 89.03 | 0.26% | 2,300,672 |
| Feb 10, 2026 | 89.61 | 89.63 | 89.19 | 89.22 | 88.80 | -0.28% | 4,696,030 |
| Feb 9, 2026 | 88.94 | 89.60 | 88.74 | 89.47 | 89.05 | 1.11% | 2,941,965 |
| Feb 6, 2026 | 87.60 | 88.50 | 87.58 | 88.49 | 88.08 | 1.98% | 2,201,889 |
| Feb 5, 2026 | 87.08 | 87.51 | 86.75 | 86.77 | 86.37 | -1.39% | 3,019,093 |
| Feb 4, 2026 | 88.63 | 88.84 | 87.65 | 87.99 | 87.58 | 0.14% | 3,701,673 |
| Feb 3, 2026 | 87.65 | 88.17 | 87.26 | 87.87 | 87.46 | -0.37% | 3,918,868 |
| Feb 2, 2026 | 87.81 | 88.27 | 87.76 | 88.20 | 87.79 | 0.80% | 3,278,136 |