Skip to main content

Vanguard FTSEEuropean ETF (NY:VGK)

77.50 +0.18 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 77.18 77.58 76.97 77.50 5,448,244 +0.18(+0.23%)
Jun 27, 2025 77.16 77.58 76.97 77.32 4,180,231 +0.71(+0.93%)
Jun 26, 2025 76.43 76.64 76.26 76.61 3,030,725 +0.65(+0.86%)
Jun 25, 2025 75.94 76.03 75.71 75.96 3,200,937 -0.47(-0.61%)
Jun 24, 2025 76.09 76.55 75.97 76.43 6,478,231 +1.00(+1.33%)
Jun 23, 2025 74.32 75.43 74.24 75.43 6,072,570 +0.65(+0.87%)
Jun 20, 2025 75.50 75.59 74.78 74.78 5,931,084 -1.56(-2.04%)
Jun 18, 2025 76.48 76.80 76.18 76.34 5,043,476 -0.05(-0.07%)
Jun 17, 2025 77.21 77.25 76.33 76.39 3,798,860 -1.12(-1.44%)
Jun 16, 2025 77.85 78.25 77.47 77.51 3,467,869 +0.28(+0.36%)
Jun 13, 2025 77.28 77.69 77.03 77.23 4,154,045 -1.19(-1.52%)
Jun 12, 2025 78.26 78.58 78.22 78.42 2,894,308 +0.72(+0.93%)
Jun 11, 2025 77.98 78.16 77.67 77.70 3,650,055 -0.09(-0.12%)
Jun 10, 2025 78.00 78.06 77.63 77.79 5,970,068 +0.14(+0.18%)
Jun 09, 2025 77.40 77.91 77.40 77.65 2,786,703 +0.00(+0.00%)
Jun 06, 2025 77.48 77.76 77.48 77.65 4,009,912 +0.21(+0.27%)
Jun 05, 2025 77.71 77.92 77.30 77.44 3,834,614 +0.08(+0.10%)
Jun 04, 2025 77.17 77.61 77.10 77.36 3,675,949 +0.51(+0.66%)
Jun 03, 2025 76.62 76.95 76.42 76.85 3,371,375 -0.66(-0.85%)
Jun 02, 2025 76.79 77.54 76.55 77.51 5,578,118 +0.75(+0.98%)
May 30, 2025 76.79 76.85 76.25 76.76 5,044,301 +0.06(+0.08%)
May 29, 2025 76.75 76.78 76.31 76.70 3,368,285 +0.39(+0.51%)
May 28, 2025 76.52 76.61 76.17 76.31 3,236,135 -0.75(-0.97%)
May 27, 2025 77.22 77.31 76.92 77.06 5,450,975 +0.91(+1.20%)
May 23, 2025 75.40 76.31 75.36 76.15 3,984,124 -0.12(-0.16%)
May 22, 2025 76.04 76.50 75.85 76.27 3,795,401 -0.10(-0.13%)
May 21, 2025 76.94 77.19 76.34 76.37 3,415,022 -0.40(-0.52%)
May 20, 2025 76.47 76.80 76.43 76.77 3,119,909 +0.50(+0.66%)
May 19, 2025 75.51 76.27 75.46 76.27 3,941,284 +0.97(+1.29%)
May 16, 2025 75.05 75.33 74.85 75.30 3,136,562 +0.18(+0.24%)
May 15, 2025 74.81 75.14 74.64 75.12 2,901,361 +0.74(+0.99%)
May 14, 2025 74.84 74.88 74.28 74.38 4,792,631 -0.17(-0.23%)
May 13, 2025 74.43 74.70 74.23 74.55 4,512,990 +0.30(+0.40%)
May 12, 2025 73.98 74.25 73.52 74.25 6,358,142 +0.16(+0.22%)
May 09, 2025 74.19 74.25 73.88 74.09 4,873,990 +0.49(+0.67%)
May 08, 2025 74.17 74.17 73.58 73.60 2,735,281 -0.27(-0.37%)
May 07, 2025 73.98 74.16 73.67 73.87 4,005,815 -0.22(-0.30%)
May 06, 2025 74.16 74.39 74.00 74.09 3,115,911 -0.19(-0.26%)
May 05, 2025 74.40 74.48 74.26 74.28 2,927,737 +0.10(+0.13%)
May 02, 2025 73.90 74.39 73.90 74.18 3,480,570 +1.53(+2.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.