Vanguard FTSE Europe ETF (VGK)
AMEX: VGK
· Real-Time Price · USD
80.77
0.97 (1.22%)
At close: Oct 01, 2025, 3:39 PM
VGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 79.31 | 79.89 | 79.27 | 79.80 | 79.80 | 0.74% | 2,806,705 |
| Sep 29, 2025 | 79.21 | 79.31 | 79.03 | 79.21 | 79.21 | 0.32% | 2,063,691 |
| Sep 26, 2025 | 78.64 | 78.97 | 78.61 | 78.96 | 78.96 | 1.05% | 1,011,521 |
| Sep 25, 2025 | 78.21 | 78.31 | 77.82 | 78.14 | 78.14 | -0.95% | 1,521,129 |
| Sep 24, 2025 | 78.94 | 79.22 | 78.79 | 78.89 | 78.89 | -0.65% | 1,577,027 |
| Sep 23, 2025 | 79.73 | 79.89 | 79.28 | 79.41 | 79.41 | -0.06% | 1,852,700 |
| Sep 22, 2025 | 79.18 | 79.53 | 78.98 | 79.46 | 79.46 | 0.42% | 1,285,073 |
| Sep 19, 2025 | 79.34 | 79.39 | 79.04 | 79.13 | 79.13 | -0.73% | 3,370,100 |
| Sep 18, 2025 | 79.57 | 79.83 | 79.27 | 79.71 | 79.50 | 0.40% | 2,556,300 |
| Sep 17, 2025 | 79.61 | 80.10 | 79.09 | 79.39 | 79.18 | -0.39% | 2,598,415 |
| Sep 16, 2025 | 79.86 | 79.86 | 79.41 | 79.70 | 79.49 | -0.31% | 1,557,135 |
| Sep 15, 2025 | 79.81 | 79.97 | 79.64 | 79.95 | 79.74 | 0.74% | 1,535,053 |
| Sep 12, 2025 | 79.35 | 79.43 | 79.15 | 79.36 | 79.15 | -0.34% | 2,333,905 |
| Sep 11, 2025 | 79.07 | 79.65 | 79.05 | 79.63 | 79.42 | 1.08% | 2,776,152 |
| Sep 10, 2025 | 78.97 | 79.07 | 78.62 | 78.78 | 78.57 | -0.27% | 4,322,717 |
| Sep 9, 2025 | 78.92 | 79.12 | 78.82 | 78.99 | 78.78 | -0.18% | 2,338,500 |
| Sep 8, 2025 | 78.95 | 79.14 | 78.72 | 79.13 | 78.92 | 0.71% | 1,900,203 |
| Sep 5, 2025 | 78.78 | 79.05 | 78.34 | 78.57 | 78.36 | 0.49% | 3,296,400 |
| Sep 4, 2025 | 77.95 | 78.22 | 77.86 | 78.19 | 77.99 | 0.59% | 2,139,017 |
| Sep 3, 2025 | 77.50 | 77.81 | 77.39 | 77.73 | 77.53 | 0.41% | 2,668,248 |
Page 1 of 136