Vanguard FTSEEuropean ETF (VGK)

Last Price83.61

Change-0.34 (-0.41%)

NYSE · Last Trade: Dec 31st, 7:33 PM EST

Historical Prices For Vanguard FTSEEuropean ETF (VGK)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	83.95	84.00	83.53	83.61	2,299,755	83.61
12/30/2025	84.06	84.26	83.95	83.95	1,543,123	83.95
12/29/2025	83.87	84.00	83.51	83.67	1,843,503	83.67
12/26/2025	83.86	83.99	83.75	83.97	1,233,552	83.97
12/24/2025	83.71	83.88	83.61	83.73	1,427,880	83.73
12/23/2025	83.56	83.67	83.44	83.61	2,678,239	83.61
12/22/2025	83.00	83.24	82.92	83.23	3,259,859	83.23
12/19/2025	82.76	83.16	82.74	82.79	3,560,266	82.79
12/18/2025	83.28	83.63	83.00	83.19	2,943,631	83.19
12/17/2025	82.98	83.21	82.58	82.60	2,186,194	82.60
12/16/2025	83.31	83.36	82.79	83.05	2,778,977	83.05
12/15/2025	83.29	83.44	83.01	83.23	2,336,129	83.23
12/12/2025	83.19	83.33	82.41	82.69	2,223,854	82.69
12/11/2025	82.98	83.37	82.92	83.23	2,574,240	83.23
12/10/2025	81.79	82.75	81.77	82.61	2,286,750	82.61
12/09/2025	81.89	82.00	81.56	81.61	2,460,444	81.61
12/08/2025	82.03	82.07	81.67	81.83	1,474,361	81.83
12/05/2025	82.32	82.42	81.88	82.02	1,924,856	82.02
12/04/2025	82.22	82.31	81.88	81.99	2,118,410	81.99
12/03/2025	81.60	82.08	81.60	82.04	1,909,711	82.04
12/02/2025	81.43	81.56	81.19	81.49	2,574,644	81.49
12/01/2025	81.33	81.51	81.09	81.12	3,126,881	81.12
11/28/2025	81.16	81.55	81.08	81.53	1,305,401	81.53
11/26/2025	80.52	81.14	80.51	81.00	1,783,294	81.00
11/25/2025	79.60	80.28	79.42	80.24	3,743,383	80.24
11/24/2025	78.85	79.19	78.62	78.89	4,938,879	78.89
11/21/2025	78.56	79.27	78.34	79.09	2,850,252	79.09
11/20/2025	79.47	79.63	77.87	77.90	3,634,761	77.90
11/19/2025	79.20	79.45	78.66	78.98	2,052,758	78.98
11/18/2025	79.24	79.50	78.77	79.29	8,319,111	79.29
11/17/2025	80.57	80.79	79.81	80.07	2,368,122	80.07
11/14/2025	80.75	81.27	80.69	81.06	1,983,986	81.06
11/13/2025	82.31	82.41	81.60	81.68	2,995,379	81.68
11/12/2025	82.00	82.37	81.98	82.27	3,231,136	82.27
11/11/2025	81.45	81.90	81.44	81.79	2,512,325	81.79
11/10/2025	80.57	80.97	80.33	80.93	3,110,930	80.93
11/07/2025	79.29	80.00	79.14	79.98	3,963,864	79.98
11/06/2025	79.89	79.98	79.44	79.59	3,755,896	79.59
11/05/2025	79.53	80.08	79.51	79.97	4,007,275	79.97
11/04/2025	79.29	79.75	79.11	79.31	3,213,312	79.31
11/03/2025	80.23	80.34	80.05	80.17	2,870,517	80.17
10/31/2025	80.33	80.40	79.96	80.30	4,637,568	80.30
10/30/2025	80.51	80.98	80.42	80.66	7,230,423	80.66
10/29/2025	81.60	81.66	80.70	81.04	3,421,564	81.04
10/28/2025	81.53	81.75	81.36	81.48	2,396,617	81.48
10/27/2025	81.58	81.73	81.50	81.69	2,056,534	81.69
10/24/2025	81.37	81.45	81.23	81.29	1,807,505	81.29
10/23/2025	80.97	81.31	80.97	81.17	1,922,935	81.17
10/22/2025	80.79	80.98	80.40	80.70	2,154,510	80.70
10/21/2025	80.91	81.05	80.62	80.67	1,740,312	80.67
10/20/2025	80.88	81.18	80.81	81.15	1,845,028	81.15
10/17/2025	80.39	80.83	80.24	80.80	2,581,803	80.80
10/16/2025	80.69	81.09	80.49	80.78	2,724,624	80.78
10/15/2025	80.15	80.41	79.69	80.22	4,360,387	80.22
10/14/2025	79.19	80.22	79.09	80.04	3,539,833	80.04
10/13/2025	79.44	79.80	79.35	79.73	2,131,527	79.73
10/10/2025	80.23	80.34	79.10	79.18	4,545,551	79.18
10/09/2025	80.83	80.85	79.89	80.10	3,948,195	80.10
10/08/2025	80.94	81.06	80.72	80.96	2,016,052	80.96
10/07/2025	80.88	80.95	80.48	80.49	1,805,165	80.49
10/06/2025	81.13	81.27	81.01	81.10	2,683,851	81.10
10/03/2025	81.11	81.46	81.11	81.35	1,738,028	81.35
10/02/2025	81.08	81.14	80.51	80.91	4,748,312	80.91
10/01/2025	80.25	80.83	80.25	80.72	3,899,355	80.72