Vanguard FTSE Europe ETF (VGK)
NYSEARCA: VGK · Real-Time Price · USD
82.02
+0.03 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
VGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.32 | 82.42 | 81.88 | 82.02 | 82.02 | 0.04% | 1,924,695 |
| Dec 4, 2025 | 82.22 | 82.31 | 81.88 | 81.99 | 81.99 | -0.06% | 2,118,280 |
| Dec 3, 2025 | 81.60 | 82.08 | 81.60 | 82.04 | 82.04 | 0.67% | 1,909,735 |
| Dec 2, 2025 | 81.43 | 81.57 | 81.19 | 81.49 | 81.49 | 0.46% | 2,576,469 |
| Dec 1, 2025 | 81.33 | 81.51 | 81.09 | 81.12 | 81.12 | -0.50% | 3,126,940 |
| Nov 28, 2025 | 81.16 | 81.55 | 81.08 | 81.53 | 81.53 | 0.65% | 1,305,396 |
| Nov 26, 2025 | 80.52 | 81.15 | 80.51 | 81.00 | 81.00 | 0.95% | 1,783,290 |
| Nov 25, 2025 | 79.60 | 80.28 | 79.42 | 80.24 | 80.24 | 1.71% | 3,743,823 |
| Nov 24, 2025 | 78.85 | 79.19 | 78.62 | 78.89 | 78.89 | -0.25% | 4,939,082 |
| Nov 21, 2025 | 78.56 | 79.27 | 78.34 | 79.09 | 79.09 | 1.53% | 2,850,248 |
| Nov 20, 2025 | 79.48 | 79.63 | 77.87 | 77.90 | 77.90 | -1.37% | 3,635,363 |
| Nov 19, 2025 | 79.21 | 79.46 | 78.66 | 78.98 | 78.98 | -0.39% | 2,052,801 |
| Nov 18, 2025 | 79.24 | 79.51 | 78.77 | 79.29 | 79.29 | -0.97% | 8,319,321 |
| Nov 17, 2025 | 80.57 | 80.79 | 79.81 | 80.07 | 80.07 | -1.22% | 2,368,613 |
| Nov 14, 2025 | 80.75 | 81.27 | 80.69 | 81.06 | 81.06 | -0.76% | 1,983,986 |
| Nov 13, 2025 | 82.31 | 82.41 | 81.60 | 81.68 | 81.68 | -0.72% | 2,995,389 |
| Nov 12, 2025 | 82.00 | 82.37 | 81.98 | 82.27 | 82.27 | 0.59% | 3,231,184 |
| Nov 11, 2025 | 81.45 | 81.90 | 81.44 | 81.79 | 81.79 | 1.06% | 2,512,342 |
| Nov 10, 2025 | 80.57 | 80.97 | 80.33 | 80.93 | 80.93 | 1.19% | 3,111,010 |
| Nov 7, 2025 | 79.29 | 80.00 | 79.14 | 79.98 | 79.98 | 0.49% | 3,963,860 |
| Nov 6, 2025 | 79.89 | 79.98 | 79.45 | 79.59 | 79.59 | -0.48% | 3,755,949 |
| Nov 5, 2025 | 79.53 | 80.08 | 79.51 | 79.97 | 79.97 | 0.83% | 4,007,274 |
| Nov 4, 2025 | 79.29 | 79.75 | 79.11 | 79.31 | 79.31 | -1.07% | 3,213,646 |
| Nov 3, 2025 | 80.23 | 80.34 | 80.05 | 80.17 | 80.17 | -0.16% | 2,870,869 |
| Oct 31, 2025 | 80.33 | 80.40 | 79.96 | 80.30 | 80.30 | -0.45% | 4,637,563 |
| Oct 30, 2025 | 80.51 | 80.99 | 80.42 | 80.66 | 80.66 | -0.47% | 7,230,482 |
| Oct 29, 2025 | 81.60 | 81.66 | 80.70 | 81.04 | 81.04 | -0.54% | 3,421,559 |
| Oct 28, 2025 | 81.53 | 81.75 | 81.36 | 81.48 | 81.48 | -0.26% | 2,396,639 |
| Oct 27, 2025 | 81.58 | 81.73 | 81.50 | 81.69 | 81.69 | 0.49% | 2,056,593 |
| Oct 24, 2025 | 81.37 | 81.45 | 81.24 | 81.29 | 81.29 | 0.15% | 1,807,503 |
| Oct 23, 2025 | 80.97 | 81.31 | 80.97 | 81.17 | 81.17 | 0.58% | 1,922,931 |
| Oct 22, 2025 | 80.79 | 80.98 | 80.40 | 80.70 | 80.70 | 0.04% | 2,154,513 |
| Oct 21, 2025 | 80.91 | 81.05 | 80.62 | 80.67 | 80.67 | -0.59% | 1,740,309 |
| Oct 20, 2025 | 80.88 | 81.18 | 80.82 | 81.15 | 81.15 | 0.43% | 1,846,631 |
| Oct 17, 2025 | 80.39 | 80.84 | 80.24 | 80.80 | 80.80 | 0.02% | 2,581,802 |
| Oct 16, 2025 | 80.69 | 81.09 | 80.49 | 80.78 | 80.78 | 0.70% | 2,724,876 |
| Oct 15, 2025 | 80.15 | 80.41 | 79.69 | 80.22 | 80.22 | 0.22% | 4,360,384 |
| Oct 14, 2025 | 79.19 | 80.23 | 79.09 | 80.04 | 80.04 | 0.39% | 3,539,838 |
| Oct 13, 2025 | 79.44 | 79.80 | 79.35 | 79.73 | 79.73 | 0.69% | 2,131,548 |
| Oct 10, 2025 | 80.23 | 80.34 | 79.10 | 79.18 | 79.18 | -1.15% | 4,545,542 |
| Oct 9, 2025 | 80.83 | 80.85 | 79.89 | 80.10 | 80.10 | -1.06% | 3,948,949 |
| Oct 8, 2025 | 80.94 | 81.06 | 80.72 | 80.96 | 80.96 | 0.58% | 2,016,069 |
| Oct 7, 2025 | 80.88 | 80.95 | 80.48 | 80.49 | 80.49 | -0.75% | 1,805,261 |
| Oct 6, 2025 | 81.13 | 81.27 | 81.01 | 81.10 | 81.10 | -0.31% | 2,683,895 |
| Oct 3, 2025 | 81.11 | 81.46 | 81.11 | 81.35 | 81.35 | 0.54% | 1,738,027 |
| Oct 2, 2025 | 81.08 | 81.14 | 80.51 | 80.91 | 80.91 | 0.24% | 4,748,319 |
| Oct 1, 2025 | 80.25 | 80.84 | 80.25 | 80.72 | 80.72 | 1.15% | 3,899,424 |
| Sep 30, 2025 | 79.31 | 79.89 | 79.27 | 79.80 | 79.80 | 0.74% | 2,810,654 |
| Sep 29, 2025 | 79.21 | 79.31 | 79.03 | 79.21 | 79.21 | 0.32% | 2,063,691 |
| Sep 26, 2025 | 78.64 | 78.98 | 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% | 1,852,665 |
| 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% | 3,370,074 |
| Sep 18, 2025 | 79.57 | 79.83 | 79.27 | 79.71 | 79.50 | 0.40% | 2,556,273 |
| 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% | 2,338,487 |
| 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% | 3,296,379 |
| 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 |
| Sep 2, 2025 | 77.12 | 77.65 | 77.01 | 77.41 | 77.21 | -1.39% | 3,375,624 |
| Aug 29, 2025 | 78.51 | 78.66 | 78.38 | 78.50 | 78.29 | -0.44% | 1,974,164 |
| Aug 28, 2025 | 78.80 | 78.95 | 78.63 | 78.85 | 78.64 | 0.24% | 2,035,316 |
| Aug 27, 2025 | 78.32 | 78.70 | 78.10 | 78.66 | 78.45 | -0.28% | 1,980,487 |
| Aug 26, 2025 | 78.88 | 78.97 | 78.66 | 78.88 | 78.67 | -0.15% | 2,006,440 |
| Aug 25, 2025 | 79.88 | 80.02 | 79.00 | 79.00 | 78.79 | -1.48% | 1,854,294 |
| Aug 22, 2025 | 79.30 | 80.27 | 79.28 | 80.19 | 79.98 | 1.61% | 2,108,599 |
| Aug 21, 2025 | 79.02 | 79.12 | 78.79 | 78.92 | 78.71 | -0.60% | 2,360,268 |
| Aug 20, 2025 | 79.30 | 79.47 | 79.18 | 79.40 | 79.19 | 0.54% | 2,094,554 |
| Aug 19, 2025 | 79.19 | 79.30 | 78.85 | 78.97 | 78.76 | 0.22% | 1,337,554 |
| Aug 18, 2025 | 78.59 | 78.83 | 78.44 | 78.80 | 78.59 | -0.19% | 2,846,731 |
| Aug 15, 2025 | 79.00 | 79.00 | 78.79 | 78.95 | 78.74 | 0.27% | 1,471,802 |
| Aug 14, 2025 | 78.27 | 78.79 | 78.25 | 78.74 | 78.53 | 0.19% | 1,590,168 |
| Aug 13, 2025 | 78.32 | 78.59 | 78.26 | 78.59 | 78.38 | 0.73% | 2,751,318 |
| Aug 12, 2025 | 77.36 | 78.02 | 77.28 | 78.02 | 77.82 | 1.02% | 1,924,938 |
| Aug 11, 2025 | 77.28 | 77.33 | 77.00 | 77.23 | 77.03 | -0.52% | 3,175,481 |
| Aug 8, 2025 | 77.43 | 77.78 | 77.38 | 77.63 | 77.43 | 0.32% | 1,729,362 |
| Aug 7, 2025 | 77.44 | 77.55 | 77.05 | 77.38 | 77.18 | 1.06% | 3,285,712 |
| Aug 6, 2025 | 76.41 | 76.69 | 76.36 | 76.57 | 76.37 | 0.47% | 2,938,594 |
| Aug 5, 2025 | 76.28 | 76.41 | 75.99 | 76.21 | 76.01 | 0.11% | 2,010,295 |
| Aug 4, 2025 | 76.00 | 76.14 | 75.86 | 76.13 | 75.93 | 1.16% | 2,015,770 |
| Aug 1, 2025 | 75.26 | 75.39 | 74.79 | 75.26 | 75.06 | -0.52% | 3,838,349 |
| Jul 31, 2025 | 76.02 | 76.20 | 75.54 | 75.65 | 75.45 | -1.11% | 4,731,570 |
| Jul 30, 2025 | 76.87 | 77.10 | 76.24 | 76.50 | 76.30 | -1.09% | 2,850,096 |
| Jul 29, 2025 | 77.36 | 77.50 | 77.12 | 77.34 | 77.14 | -0.14% | 2,105,457 |
| Jul 28, 2025 | 78.04 | 78.05 | 77.31 | 77.45 | 77.25 | -1.80% | 2,989,668 |
| Jul 25, 2025 | 78.29 | 78.88 | 78.16 | 78.87 | 78.66 | 0.22% | 2,104,038 |
| Jul 24, 2025 | 78.85 | 79.06 | 78.70 | 78.70 | 78.49 | -1.09% | 2,064,167 |
| Jul 23, 2025 | 78.38 | 79.57 | 78.34 | 79.57 | 79.36 | 2.03% | 8,148,426 |
| Jul 22, 2025 | 77.52 | 78.04 | 77.33 | 77.99 | 77.79 | 0.59% | 2,389,195 |
| Jul 21, 2025 | 77.51 | 77.91 | 77.31 | 77.53 | 77.33 | 0.47% | 2,696,304 |
| Jul 18, 2025 | 77.79 | 77.81 | 77.08 | 77.17 | 76.97 | -0.12% | 3,095,936 |
| Jul 17, 2025 | 76.92 | 77.30 | 76.89 | 77.26 | 77.06 | 0.09% | 2,538,137 |