Vanguard FTSE Europe ETF VGK
NYSEArca
$86.80-1.05 (-1.20%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $86.80 | -1.20% | $87.69 | $87.87 | $86.73 | 6.52M |
| 2026-09-29 | $87.85 | -0.60% | $88.00 | $88.04 | $87.23 | 3.94M |
| 2026-09-28 | $88.38 | -0.28% | $88.11 | $88.86 | $87.91 | 2.15M |
| 2026-09-25 | $88.63 | +0.64% | $88.33 | $88.67 | $87.97 | 1.17M |
| 2026-09-24 | $88.07 | +0.07% | $87.90 | $88.37 | $87.50 | 5.72M |
| 2026-09-23 | $88.01 | -1.59% | $88.53 | $88.71 | $87.69 | 2.16M |
| 2026-09-22 | $89.43 | +0.21% | $89.39 | $89.64 | $88.86 | 2.03M |
| 2026-09-21 | $89.24 | +1.17% | $89.29 | $89.41 | $88.88 | 1.53M |
| 2026-09-18 | $88.21 | -1.30% | $88.42 | $88.49 | $88.01 | 3.71M |
| 2026-09-17 | $89.37 | +0.83% | $89.51 | $89.73 | $89.23 | 5.43M |
| 2026-09-16 | $88.63 | -0.37% | $89.31 | $89.51 | $88.13 | 1.66M |
| 2026-09-15 | $88.96 | -0.30% | $89.00 | $89.06 | $88.68 | 1.25M |
| 2026-09-14 | $89.23 | -0.88% | $89.31 | $89.71 | $88.88 | 1.86M |
| 2026-09-11 | $90.02 | +0.67% | $90.31 | $90.42 | $89.89 | 1.07M |
| 2026-09-10 | $89.42 | -0.88% | $89.75 | $90.03 | $89.37 | 1.28M |
| 2026-09-09 | $90.21 | -1.07% | $90.64 | $90.88 | $90.19 | 1.73M |
| 2026-09-08 | $91.19 | -0.60% | $91.59 | $91.84 | $91.17 | 1.07M |
| 2026-09-04 | $91.74 | 0.00% | $91.50 | $91.94 | $91.36 | 1.08M |
| 2026-09-03 | $91.74 | +0.86% | $91.67 | $91.81 | $91.19 | 1.42M |
| 2026-09-02 | $90.96 | +0.26% | $90.94 | $91.04 | $90.66 | 2.24M |
| 2026-09-01 | $90.72 | -1.03% | $91.26 | $91.46 | $90.60 | 2.86M |
| 2026-08-31 | $91.66 | -0.35% | $92.10 | $92.27 | $91.48 | 1.76M |
| 2026-08-28 | $91.98 | -0.33% | $92.56 | $92.69 | $91.85 | 1.43M |
| 2026-08-27 | $92.28 | -0.45% | $92.50 | $92.61 | $91.98 | 1.48M |
| 2026-08-26 | $92.70 | -0.53% | $93.20 | $93.29 | $92.63 | 1.27M |
| 2026-08-25 | $93.19 | +0.63% | $92.82 | $93.20 | $92.81 | 2.63M |
| 2026-08-24 | $92.61 | -0.12% | $92.55 | $92.73 | $92.48 | 1.02M |
| 2026-08-21 | $92.72 | +0.77% | $92.50 | $92.79 | $92.49 | 1.49M |
| 2026-08-20 | $92.01 | -0.24% | $92.06 | $92.38 | $91.85 | 1.56M |
| 2026-08-19 | $92.23 | +0.74% | $92.20 | $92.35 | $91.97 | 3.15M |
| 2026-08-18 | $91.55 | -0.60% | $91.73 | $91.97 | $91.46 | 1.74M |
| 2026-08-17 | $92.10 | -0.29% | $92.37 | $92.51 | $92.03 | 2.78M |
| 2026-08-14 | $92.37 | -0.01% | $92.43 | $92.56 | $92.21 | 961.50K |
| 2026-08-13 | $92.38 | +0.14% | $92.49 | $92.49 | $92.13 | 982.00K |
| 2026-08-12 | $92.25 | -0.05% | $92.56 | $92.56 | $92.09 | 1.10M |
| 2026-08-11 | $92.30 | +0.04% | $92.50 | $92.77 | $92.11 | 1.03M |
| 2026-08-10 | $92.26 | -0.37% | $92.32 | $92.45 | $92.17 | 1.56M |
| 2026-08-07 | $92.60 | +0.84% | $92.85 | $92.85 | $92.38 | 1.29M |
| 2026-08-06 | $91.83 | -0.02% | $92.03 | $92.28 | $91.76 | 4.14M |
| 2026-08-05 | $91.85 | +0.01% | $92.04 | $92.21 | $91.77 | 1.42M |
| 2026-08-04 | $91.84 | +1.00% | $91.60 | $91.96 | $91.41 | 2.00M |
| 2026-08-03 | $90.93 | +0.38% | $90.75 | $90.98 | $90.67 | 2.63M |
| 2026-07-31 | $90.59 | -0.44% | $90.67 | $90.89 | $89.71 | 2.68M |
| 2026-07-30 | $90.99 | +2.40% | $90.28 | $91.07 | $90.06 | 3.66M |
| 2026-07-29 | $88.86 | -0.41% | $89.12 | $89.90 | $88.40 | 2.12M |
| 2026-07-28 | $89.23 | +0.44% | $88.65 | $89.45 | $88.60 | 1.47M |
| 2026-07-27 | $88.84 | +0.49% | $89.23 | $89.32 | $88.53 | 1.92M |
| 2026-07-24 | $88.41 | +0.66% | $88.49 | $88.86 | $88.24 | 2.58M |
| 2026-07-23 | $87.83 | -1.41% | $87.66 | $88.10 | $87.60 | 2.83M |
| 2026-07-22 | $89.09 | +0.37% | $89.44 | $89.49 | $89.05 | 2.17M |
| 2026-07-21 | $88.76 | +1.22% | $88.26 | $88.83 | $88.00 | 2.13M |
| 2026-07-20 | $87.69 | -1.02% | $88.48 | $88.62 | $87.62 | 2.55M |
| 2026-07-17 | $88.59 | -0.23% | $88.14 | $88.85 | $88.14 | 1.17M |
| 2026-07-16 | $88.79 | -0.37% | $88.47 | $89.08 | $88.43 | 1.03M |
| 2026-07-15 | $89.12 | +0.93% | $88.75 | $89.24 | $88.42 | 1.45M |
| 2026-07-14 | $88.30 | +0.50% | $88.58 | $88.93 | $88.28 | 1.12M |
| 2026-07-13 | $87.86 | -0.80% | $88.60 | $88.61 | $87.76 | 2.07M |
| 2026-07-10 | $88.57 | +0.18% | $88.52 | $88.79 | $88.09 | 1.48M |
| 2026-07-09 | $88.41 | +0.26% | $88.37 | $88.69 | $88.21 | 1.39M |
| 2026-07-08 | $88.18 | -0.97% | $87.90 | $88.20 | $87.33 | 1.94M |
| 2026-07-07 | $89.04 | -1.03% | $89.83 | $90.00 | $88.81 | 2.00M |
| 2026-07-06 | $89.97 | +0.69% | $89.53 | $90.00 | $89.39 | 2.66M |
| 2026-07-02 | $89.35 | +1.80% | $89.41 | $89.93 | $88.91 | 2.57M |
| 2026-07-01 | $87.77 | -0.87% | $87.80 | $88.05 | $87.59 | 1.89M |
| 2026-06-30 | $88.54 | +0.53% | $88.24 | $88.58 | $88.03 | 2.07M |
| 2026-06-29 | $88.07 | +1.08% | $87.63 | $88.12 | $87.22 | 1.63M |
| 2026-06-26 | $87.13 | -0.80% | $87.28 | $87.65 | $87.03 | 2.00M |
| 2026-06-25 | $87.83 | +1.01% | $87.85 | $88.25 | $87.46 | 2.21M |
| 2026-06-24 | $86.95 | -0.24% | $86.85 | $87.27 | $86.63 | 2.16M |
| 2026-06-23 | $87.16 | -1.24% | $87.11 | $87.56 | $87.02 | 3.02M |
| 2026-06-22 | $88.25 | -0.02% | $88.22 | $88.36 | $88.03 | 1.94M |
| 2026-06-18 | $88.27 | -1.08% | $88.18 | $88.47 | $88.04 | 2.06M |
| 2026-06-17 | $89.23 | -0.87% | $90.43 | $90.73 | $89.05 | 3.57M |
| 2026-06-16 | $90.01 | +0.16% | $90.37 | $90.48 | $89.96 | 1.67M |
| 2026-06-15 | $89.87 | +0.28% | $90.45 | $90.71 | $89.81 | 3.02M |
| 2026-06-12 | $89.62 | +0.18% | $89.21 | $89.79 | $88.90 | 2.75M |
| 2026-06-11 | $89.46 | +3.20% | $87.55 | $89.57 | $87.29 | 4.07M |
| 2026-06-10 | $86.69 | -1.35% | $87.37 | $87.88 | $86.67 | 3.88M |
| 2026-06-09 | $87.88 | +0.41% | $88.40 | $88.84 | $86.48 | 4.82M |
| 2026-06-08 | $87.52 | +0.45% | $87.73 | $88.04 | $87.36 | 2.67M |
| 2026-06-05 | $87.13 | -1.98% | $88.58 | $88.72 | $86.84 | 2.46M |
| 2026-06-04 | $88.89 | +1.13% | $88.63 | $89.00 | $88.53 | 4.62M |
| 2026-06-03 | $87.90 | -1.19% | $88.43 | $88.57 | $87.90 | 1.68M |
| 2026-06-02 | $88.96 | +0.50% | $88.84 | $89.14 | $88.56 | 4.47M |
| 2026-06-01 | $88.52 | -0.55% | $88.14 | $88.96 | $87.86 | 3.94M |
| 2026-05-29 | $89.01 | -0.02% | $89.36 | $89.76 | $88.97 | 2.55M |
| 2026-05-28 | $89.03 | -0.32% | $88.75 | $89.42 | $88.51 | 2.12M |
| 2026-05-27 | $89.32 | -0.18% | $89.68 | $89.70 | $89.10 | 1.99M |
| 2026-05-26 | $89.48 | +1.15% | $89.42 | $89.79 | $89.10 | 2.43M |
| 2026-05-22 | $88.46 | -0.34% | $88.87 | $88.90 | $88.37 | 1.84M |