Vanguard FTSE Europe ETF (VGK)
AMEX: VGK
· Real-Time Price · USD
80.17
1.25 (1.58%)
At close: Aug 22, 2025, 3:59 PM
80.22
0.06%
After-hours: Aug 22, 2025, 07:43 PM EDT
VGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 79.30 | 80.27 | 79.28 | 80.19 | 80.19 | 1.61% | 2,108,152 |
| Aug 21, 2025 | 79.02 | 79.12 | 78.79 | 78.92 | 78.92 | -0.60% | 2,360,268 |
| Aug 20, 2025 | 79.30 | 79.47 | 79.18 | 79.40 | 79.40 | 0.54% | 2,094,554 |
| Aug 19, 2025 | 79.19 | 79.30 | 78.85 | 78.97 | 78.97 | 0.22% | 1,337,600 |
| Aug 18, 2025 | 78.59 | 78.83 | 78.44 | 78.80 | 78.80 | -0.19% | 2,846,731 |
| Aug 15, 2025 | 79.00 | 79.00 | 78.79 | 78.95 | 78.95 | 0.27% | 1,471,802 |
| Aug 14, 2025 | 78.27 | 78.79 | 78.25 | 78.74 | 78.74 | 0.19% | 1,590,200 |
| Aug 13, 2025 | 78.32 | 78.59 | 78.26 | 78.59 | 78.59 | 0.73% | 2,751,318 |
| Aug 12, 2025 | 77.36 | 78.02 | 77.28 | 78.02 | 78.02 | 1.02% | 1,924,938 |
| Aug 11, 2025 | 77.28 | 77.33 | 77.00 | 77.23 | 77.23 | -0.52% | 3,175,481 |
| Aug 8, 2025 | 77.43 | 77.78 | 77.38 | 77.63 | 77.63 | 0.32% | 1,729,400 |
| Aug 7, 2025 | 77.44 | 77.55 | 77.05 | 77.38 | 77.38 | 1.06% | 3,285,712 |
| Aug 6, 2025 | 76.41 | 76.69 | 76.36 | 76.57 | 76.57 | 0.47% | 2,938,600 |
| Aug 5, 2025 | 76.28 | 76.41 | 75.99 | 76.21 | 76.21 | 0.11% | 2,010,295 |
| Aug 4, 2025 | 76.00 | 76.14 | 75.86 | 76.13 | 76.13 | 1.16% | 2,015,770 |
| Aug 1, 2025 | 75.26 | 75.39 | 74.79 | 75.26 | 75.26 | -0.52% | 3,838,349 |
| Jul 31, 2025 | 76.02 | 76.19 | 75.54 | 75.65 | 75.65 | -1.11% | 4,731,570 |
| Jul 30, 2025 | 76.87 | 77.10 | 76.24 | 76.50 | 76.50 | -1.09% | 2,850,096 |
| Jul 29, 2025 | 77.36 | 77.50 | 77.12 | 77.34 | 77.34 | -0.14% | 2,105,457 |
| Jul 28, 2025 | 78.04 | 78.05 | 77.31 | 77.45 | 77.45 | -1.80% | 2,989,668 |