Vanguard FTSE Europe ETF (VGK)
NYSEARCA: VGK · Real-Time Price · USD
77.32
+0.71 (0.93%)
Jun 27, 2025, 4:00 PM - Market closed
VGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 77.98 | 78.16 | 77.67 | 77.70 | 76.57 | -0.12% | 3,650,067 |
| Jun 10, 2025 | 78.00 | 78.07 | 77.63 | 77.79 | 76.66 | 0.18% | 5,970,219 |
| Jun 9, 2025 | 77.40 | 77.91 | 77.40 | 77.65 | 76.52 | - | 2,786,727 |
| Jun 6, 2025 | 77.48 | 77.76 | 77.48 | 77.65 | 76.52 | 0.27% | 4,009,911 |
| Jun 5, 2025 | 77.71 | 77.92 | 77.30 | 77.44 | 76.31 | 0.10% | 3,834,881 |
| Jun 4, 2025 | 77.17 | 77.62 | 77.10 | 77.36 | 76.23 | 0.66% | 3,675,958 |
| Jun 3, 2025 | 76.62 | 76.95 | 76.42 | 76.85 | 75.73 | -0.85% | 3,371,373 |
| Jun 2, 2025 | 76.79 | 77.54 | 76.55 | 77.51 | 76.38 | 0.98% | 5,579,030 |
| May 30, 2025 | 76.79 | 76.85 | 76.25 | 76.76 | 75.64 | 0.08% | 5,041,301 |
| May 29, 2025 | 76.75 | 76.78 | 76.31 | 76.70 | 75.58 | 0.51% | 3,368,377 |
| May 28, 2025 | 76.52 | 76.61 | 76.17 | 76.31 | 75.20 | -0.97% | 3,237,001 |
| May 27, 2025 | 77.23 | 77.31 | 76.92 | 77.06 | 75.94 | 1.20% | 5,451,555 |
| May 23, 2025 | 75.40 | 76.31 | 75.36 | 76.15 | 75.04 | -0.16% | 3,984,120 |
| May 22, 2025 | 76.04 | 76.50 | 75.85 | 76.27 | 75.16 | -0.13% | 3,795,547 |
| May 21, 2025 | 76.95 | 77.19 | 76.35 | 76.37 | 75.26 | -0.52% | 3,415,056 |
| May 20, 2025 | 76.47 | 76.80 | 76.44 | 76.77 | 75.65 | 0.66% | 3,120,386 |
| May 19, 2025 | 75.51 | 76.27 | 75.46 | 76.27 | 75.16 | 1.29% | 3,941,957 |
| May 16, 2025 | 75.05 | 75.34 | 74.85 | 75.30 | 74.20 | 0.24% | 3,136,559 |
| May 15, 2025 | 74.81 | 75.14 | 74.65 | 75.12 | 74.03 | 0.99% | 2,900,531 |
| May 14, 2025 | 74.84 | 74.88 | 74.29 | 74.38 | 73.30 | -0.23% | 4,792,248 |
| May 13, 2025 | 74.43 | 74.70 | 74.23 | 74.55 | 73.46 | 0.40% | 4,512,990 |
| May 12, 2025 | 73.98 | 74.26 | 73.52 | 74.25 | 73.17 | 0.22% | 6,358,598 |
| May 9, 2025 | 74.19 | 74.25 | 73.88 | 74.09 | 73.01 | 0.67% | 4,873,990 |
| May 8, 2025 | 74.17 | 74.17 | 73.58 | 73.60 | 72.53 | -0.37% | 2,735,291 |
| May 7, 2025 | 73.98 | 74.16 | 73.67 | 73.87 | 72.79 | -0.30% | 4,005,956 |
| May 6, 2025 | 74.16 | 74.39 | 74.01 | 74.09 | 73.01 | -0.26% | 3,118,393 |
| May 5, 2025 | 74.40 | 74.49 | 74.26 | 74.28 | 73.20 | 0.13% | 2,927,935 |
| May 2, 2025 | 73.90 | 74.40 | 73.90 | 74.18 | 73.10 | 2.11% | 3,480,560 |
| May 1, 2025 | 73.35 | 73.50 | 72.53 | 72.65 | 71.59 | -0.36% | 3,294,569 |
| Apr 30, 2025 | 72.59 | 73.17 | 72.20 | 72.91 | 71.85 | -0.10% | 4,028,416 |
| Apr 29, 2025 | 72.80 | 73.10 | 72.74 | 72.98 | 71.92 | 0.21% | 2,118,104 |
| Apr 28, 2025 | 72.47 | 72.90 | 72.38 | 72.83 | 71.77 | 0.65% | 2,509,020 |
| Apr 25, 2025 | 71.94 | 72.41 | 71.86 | 72.36 | 71.31 | 0.42% | 1,952,737 |
| Apr 24, 2025 | 71.55 | 72.11 | 71.38 | 72.06 | 71.01 | 1.31% | 2,552,982 |
| Apr 23, 2025 | 71.52 | 71.97 | 70.93 | 71.13 | 70.09 | 0.34% | 4,889,023 |
| Apr 22, 2025 | 70.27 | 71.16 | 70.24 | 70.89 | 69.86 | 2.06% | 3,196,313 |
| Apr 21, 2025 | 70.10 | 70.40 | 68.97 | 69.46 | 68.45 | -0.67% | 4,051,600 |
| Apr 17, 2025 | 69.65 | 70.29 | 69.52 | 69.93 | 68.91 | 1.04% | 4,676,948 |
| Apr 16, 2025 | 69.51 | 70.00 | 69.04 | 69.21 | 68.20 | -0.40% | 4,610,231 |