Vanguard FTSE Europe Index Fund ETF Shares (VGK) Historical Stock Data
67.18 ↑0.06 (0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VGK is down -0.03% a day on average. There have been 13 days where Vanguard FTSE Europe Index Fund ETF Shares closed green and 17 days where VGK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | 67.46 | 67.18 | ↓$0.28 (-0.42%) | 67.05 | 67.46 | 1.53M |
| 2024-12-05 | 67.03 | 67.12 | ↑$0.09 (0.13%) | 66.93 | 67.22 | 1.77M |
| 2024-12-04 | 66.54 | 66.46 | ↓$0.08 (-0.12%) | 66.42 | 66.71 | 1.98M |
| 2024-12-03 | 66.28 | 66.24 | ↓$0.04 (-0.06%) | 66.07 | 66.46 | 2.08M |
| 2024-12-02 | 65.87 | 66.01 | ↑$0.14 (0.21%) | 65.43 | 66.14 | 3.18M |
| 2024-11-29 | 65.35 | 66.00 | ↑$0.65 (0.99%) | 65.35 | 66.03 | 1.60M |
| 2024-11-27 | 65.10 | 65.32 | ↑$0.22 (0.34%) | 65.04 | 65.39 | 2.21M |
| 2024-11-26 | 65.24 | 64.79 | ↓$0.45 (-0.69%) | 64.65 | 65.24 | 3.86M |
| 2024-11-25 | 65.43 | 65.17 | ↓$0.26 (-0.40%) | 65.03 | 65.51 | 3.80M |
| 2024-11-22 | 64.49 | 64.81 | ↑$0.32 (0.50%) | 64.49 | 64.96 | 4.32M |
| 2024-11-21 | 64.44 | 64.57 | ↑$0.13 (0.20%) | 64.26 | 64.66 | 2.63M |
| 2024-11-20 | 64.60 | 64.69 | ↑$0.09 (0.14%) | 64.26 | 64.72 | 1.87M |
| 2024-11-19 | 64.34 | 64.82 | ↑$0.48 (0.75%) | 64.25 | 64.95 | 1.30M |
| 2024-11-18 | 64.65 | 65.02 | ↑$0.37 (0.57%) | 64.62 | 65.16 | 1.47M |
| 2024-11-15 | 64.98 | 64.76 | ↓$0.22 (-0.34%) | 64.62 | 64.98 | 2.17M |
| 2024-11-14 | 65.33 | 64.95 | ↓$0.38 (-0.58%) | 64.90 | 65.52 | 3.20M |
| 2024-11-13 | 64.90 | 64.76 | ↓$0.14 (-0.22%) | 64.33 | 64.91 | 2.71M |
| 2024-11-12 | 65.68 | 65.13 | ↓$0.55 (-0.84%) | 64.76 | 65.69 | 1.51M |
| 2024-11-11 | 66.72 | 66.48 | ↓$0.24 (-0.36%) | 66.43 | 66.80 | 1.38M |
| 2024-11-08 | 66.71 | 66.46 | ↓$0.25 (-0.37%) | 66.12 | 66.71 | 3.51M |
| 2024-11-07 | 67.30 | 67.50 | ↑$0.20 (0.30%) | 67.18 | 67.57 | 3.71M |
| 2024-11-06 | 66.51 | 66.44 | ↓$0.07 (-0.11%) | 66.06 | 66.55 | 4.79M |
| 2024-11-05 | 67.55 | 67.89 | ↑$0.34 (0.50%) | 67.49 | 67.99 | 1.51M |
| 2024-11-04 | 67.79 | 67.42 | ↓$0.37 (-0.55%) | 67.35 | 67.92 | 1.23M |
| 2024-11-01 | 67.53 | 67.38 | ↓$0.15 (-0.22%) | 67.32 | 67.79 | 1.20M |
| 2024-10-31 | 67.28 | 67.18 | ↓$0.10 (-0.15%) | 66.61 | 67.28 | 1.20M |
| 2024-10-30 | 67.47 | 67.64 | ↑$0.17 (0.25%) | 67.44 | 67.96 | 1.15M |
| 2024-10-29 | 68.28 | 68.18 | ↓$0.10 (-0.15%) | 68.09 | 68.47 | 1.32M |
| 2024-10-28 | 68.42 | 68.76 | ↑$0.34 (0.50%) | 68.39 | 68.83 | 0.97M |
| 2024-10-25 | 68.58 | 68.12 | ↓$0.46 (-0.67%) | 68.02 | 68.61 | 1.46M |
Create an account or log in to view more rows.
$VGK wow! I sold too early
$VGK i like the stock
$VGK had to buy calls
$VGK rocket fuel tanks are full. Gonna shoot to the stars
$VGK yeeeeeee haw
$VGK here to raid
$VGK Good night bears!
$VGK buy the dip…smfh
$VGK Sleep well my bulls
sleep well
$VGK I blocked some bears and I liked it!