Vanguard FTSE Europe ETF (VGK)
NYSEARCA: VGK · Real-Time Price · USD
84.51
-0.34 (-0.41%)
Mar 6, 2026, 2:33 PM EST - Market open
VGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 83.22 | 84.57 | 82.97 | 84.32 | - | -0.62% | 2,814,889 |
| Mar 5, 2026 | 85.48 | 85.85 | 84.11 | 84.85 | 84.85 | -2.01% | 6,964,484 |
| Mar 4, 2026 | 86.28 | 86.69 | 85.92 | 86.59 | 86.59 | 1.14% | 5,221,182 |
| Mar 3, 2026 | 84.53 | 85.99 | 83.85 | 85.61 | 85.61 | -3.01% | 7,768,343 |
| Mar 2, 2026 | 88.03 | 88.71 | 87.88 | 88.27 | 88.27 | -2.11% | 4,570,268 |
| 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 |
| Dec 15, 2025 | 83.29 | 83.44 | 83.01 | 83.23 | 82.45 | 0.65% | 2,597,095 |
| Dec 12, 2025 | 83.19 | 83.33 | 82.41 | 82.69 | 81.92 | -0.65% | 2,223,253 |
| Dec 11, 2025 | 82.98 | 83.37 | 82.92 | 83.23 | 82.45 | 0.75% | 2,574,244 |
| Dec 10, 2025 | 81.79 | 82.75 | 81.77 | 82.61 | 81.84 | 1.23% | 2,286,984 |
| Dec 9, 2025 | 81.89 | 82.00 | 81.56 | 81.61 | 80.85 | -0.27% | 2,461,668 |
| Dec 8, 2025 | 82.03 | 82.07 | 81.68 | 81.83 | 81.06 | -0.23% | 1,474,439 |
| Dec 5, 2025 | 82.32 | 82.42 | 81.88 | 82.02 | 81.25 | 0.04% | 1,924,852 |
| Dec 4, 2025 | 82.22 | 82.31 | 81.88 | 81.99 | 81.22 | -0.06% | 2,118,484 |
| Dec 3, 2025 | 81.60 | 82.08 | 81.60 | 82.04 | 81.27 | 0.67% | 1,909,735 |
| Dec 2, 2025 | 81.43 | 81.57 | 81.19 | 81.49 | 80.73 | 0.46% | 2,576,469 |
| Dec 1, 2025 | 81.33 | 81.51 | 81.09 | 81.12 | 80.36 | -0.50% | 3,126,940 |
| Nov 28, 2025 | 81.16 | 81.55 | 81.08 | 81.53 | 80.77 | 0.65% | 1,305,396 |
| Nov 26, 2025 | 80.52 | 81.15 | 80.51 | 81.00 | 80.24 | 0.95% | 1,783,290 |
| Nov 25, 2025 | 79.60 | 80.28 | 79.42 | 80.24 | 79.49 | 1.71% | 3,743,823 |
| Nov 24, 2025 | 78.85 | 79.19 | 78.62 | 78.89 | 78.15 | -0.25% | 4,939,082 |
| Nov 21, 2025 | 78.56 | 79.27 | 78.34 | 79.09 | 78.35 | 1.53% | 2,850,248 |
| Nov 20, 2025 | 79.48 | 79.63 | 77.87 | 77.90 | 77.17 | -1.37% | 3,635,363 |
| Nov 19, 2025 | 79.21 | 79.46 | 78.66 | 78.98 | 78.24 | -0.39% | 2,052,801 |
| Nov 18, 2025 | 79.24 | 79.51 | 78.77 | 79.29 | 78.55 | -0.97% | 8,319,321 |
| Nov 17, 2025 | 80.57 | 80.79 | 79.81 | 80.07 | 79.32 | -1.22% | 2,368,613 |
| Nov 14, 2025 | 80.75 | 81.27 | 80.69 | 81.06 | 80.30 | -0.76% | 1,983,986 |
| Nov 13, 2025 | 82.31 | 82.41 | 81.60 | 81.68 | 80.92 | -0.72% | 2,995,389 |
| Nov 12, 2025 | 82.00 | 82.37 | 81.98 | 82.27 | 81.50 | 0.59% | 3,231,184 |
| Nov 11, 2025 | 81.45 | 81.90 | 81.44 | 81.79 | 81.02 | 1.06% | 2,512,342 |
| Nov 10, 2025 | 80.57 | 80.97 | 80.33 | 80.93 | 80.17 | 1.19% | 3,111,010 |
| Nov 7, 2025 | 79.29 | 80.00 | 79.14 | 79.98 | 79.23 | 0.49% | 3,963,860 |
| Nov 6, 2025 | 79.89 | 79.98 | 79.45 | 79.59 | 78.85 | -0.48% | 3,755,949 |
| Nov 5, 2025 | 79.53 | 80.08 | 79.51 | 79.97 | 79.22 | 0.83% | 4,007,274 |
| Nov 4, 2025 | 79.29 | 79.75 | 79.11 | 79.31 | 78.57 | -1.07% | 3,213,646 |
| Nov 3, 2025 | 80.23 | 80.34 | 80.05 | 80.17 | 79.42 | -0.16% | 2,870,869 |
| Oct 31, 2025 | 80.33 | 80.40 | 79.96 | 80.30 | 79.55 | -0.45% | 4,637,563 |
| Oct 30, 2025 | 80.51 | 80.99 | 80.42 | 80.66 | 79.91 | -0.47% | 7,230,482 |
| Oct 29, 2025 | 81.60 | 81.66 | 80.70 | 81.04 | 80.28 | -0.54% | 3,421,559 |
| Oct 28, 2025 | 81.53 | 81.75 | 81.36 | 81.48 | 80.72 | -0.26% | 2,396,639 |
| Oct 27, 2025 | 81.58 | 81.73 | 81.50 | 81.69 | 80.93 | 0.49% | 2,056,593 |
| Oct 24, 2025 | 81.37 | 81.45 | 81.24 | 81.29 | 80.53 | 0.15% | 1,807,503 |
| Oct 23, 2025 | 80.97 | 81.31 | 80.97 | 81.17 | 80.41 | 0.58% | 1,922,931 |
| Oct 22, 2025 | 80.79 | 80.98 | 80.40 | 80.70 | 79.94 | 0.04% | 2,154,513 |
| Oct 21, 2025 | 80.91 | 81.05 | 80.62 | 80.67 | 79.91 | -0.59% | 1,740,309 |
| Oct 20, 2025 | 80.88 | 81.18 | 80.82 | 81.15 | 80.39 | 0.43% | 1,846,631 |
| Oct 17, 2025 | 80.39 | 80.84 | 80.24 | 80.80 | 80.04 | 0.02% | 2,581,802 |
| Oct 16, 2025 | 80.69 | 81.09 | 80.49 | 80.78 | 80.02 | 0.70% | 2,724,876 |
| Oct 15, 2025 | 80.15 | 80.41 | 79.69 | 80.22 | 79.47 | 0.22% | 4,360,384 |
| Oct 14, 2025 | 79.19 | 80.23 | 79.09 | 80.04 | 79.29 | 0.39% | 3,539,838 |
| Oct 13, 2025 | 79.44 | 79.80 | 79.35 | 79.73 | 78.98 | 0.69% | 2,131,548 |