Vanguard FTSE Europe ETF

VGK
🏛️ usa →
78.96
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 68.35 68.58 68.17 68.24 4.8M
2021-12-30 68.46 68.60 68.21 68.24 3.9M
2021-12-29 68.39 68.58 68.28 68.51 4.8M
2021-12-28 68.43 68.60 68.35 68.40 5.8M
2021-12-27 67.81 68.37 67.62 68.37 4.5M
2021-12-23 67.29 67.75 67.21 67.63 5.6M
2021-12-22 66.41 67.19 66.35 67.17 4.2M
2021-12-21 65.85 66.35 65.80 66.35 5.4M
2021-12-20 65.16 65.52 65.05 65.51 9.4M
2021-12-17 66.58 66.76 66.12 66.12 7.6M
2021-12-16 67.39 67.48 66.82 67.10 8.8M
2021-12-15 66.26 67.02 65.97 67.02 7.3M
2021-12-14 66.31 66.56 65.85 66.14 12.8M
2021-12-13 67.08 67.12 66.52 66.56 5.8M
2021-12-10 67.19 67.33 67.00 67.27 3.7M
2021-12-09 67.36 67.38 67.04 67.11 9.7M
2021-12-08 67.75 67.82 67.48 67.74 7.5M
2021-12-07 67.02 67.55 66.98 67.51 7.5M
2021-12-06 65.98 66.25 65.70 66.17 8.5M
2021-12-03 66.02 66.06 64.98 65.41 17.2M
2021-12-02 65.63 66.10 65.54 65.91 10.8M
2021-12-01 66.39 66.78 65.16 65.16 12.9M
2021-11-30 66.03 66.30 64.92 65.54 10.6M
2021-11-29 66.19 66.20 65.67 66.02 5.5M
2021-11-26 66.06 66.16 65.36 65.56 7.2M
2021-11-24 66.60 67.23 66.60 67.20 6.1M
2021-11-23 67.61 67.87 67.26 67.63 5.2M
2021-11-22 68.24 68.47 67.87 67.87 5.3M
2021-11-19 68.74 68.77 68.38 68.42 3.2M
2021-11-18 69.24 69.36 69.01 69.34 3.3M
2021-11-17 69.24 69.34 69.14 69.27 5.4M
2021-11-16 69.34 69.43 69.15 69.18 4.8M
2021-11-15 69.71 69.72 69.27 69.33 3.1M
2021-11-12 69.47 69.63 69.37 69.56 4.0M
2021-11-11 69.40 69.54 69.31 69.38 2.4M
2021-11-10 69.74 69.83 69.05 69.13 3.9M
2021-11-09 70.20 70.23 69.77 69.94 9.2M
2021-11-08 70.05 70.18 69.90 70.02 2.2M
2021-11-05 69.82 69.93 69.60 69.93 4.6M
2021-11-04 69.79 69.81 69.55 69.80 4.8M
2021-11-03 69.40 70.08 69.30 70.02 5.8M
2021-11-02 69.34 69.46 69.28 69.35 3.7M
2021-11-01 69.20 69.54 69.05 69.52 3.2M
2021-10-29 68.84 68.94 68.61 68.91 5.3M
2021-10-27 68.94 69.01 68.64 68.66 3.3M
2021-10-26 69.02 69.06 68.72 68.88 3.8M
2021-10-25 68.63 68.70 68.44 68.62 3.5M
2021-10-22 68.75 68.98 68.55 68.87 5.9M
2021-10-21 68.37 68.55 68.34 68.54 6.2M
2021-10-20 68.36 68.59 68.23 68.55 3.7M
2021-10-19 68.09 68.32 68.09 68.27 2.2M
2021-10-18 67.71 67.93 67.60 67.89 3.3M
2021-10-15 67.96 68.20 67.90 68.20 3.2M
2021-10-14 67.56 67.72 67.44 67.69 6.9M
2021-10-13 66.51 66.99 66.43 66.95 5.9M
2021-10-12 66.00 66.15 65.80 65.97 13.7M
2021-10-11 65.95 66.24 65.71 65.71 2.9M
2021-10-08 66.28 66.30 65.98 66.10 3.1M
2021-10-07 65.88 66.31 65.87 66.06 4.0M
2021-10-06 64.98 65.60 64.83 65.57 8.3M
2021-10-05 65.69 66.26 65.61 66.00 6.6M
2021-10-04 65.99 66.11 65.41 65.68 9.0M
2021-10-01 65.89 66.18 65.45 66.02 9.8M
2021-09-30 65.98 66.09 65.46 65.61 8.5M
2021-09-29 66.23 66.25 65.77 65.84 6.4M
2021-09-28 66.53 66.57 65.85 66.07 8.5M
2021-09-27 67.56 67.77 67.44 67.66 3.1M
2021-09-24 67.77 67.97 67.67 67.76 5.4M
2021-09-23 68.39 68.69 68.36 68.57 5.9M
2021-09-22 67.65 68.24 67.61 67.66 6.9M
2021-09-21 67.21 67.38 66.93 67.02 8.1M
2021-09-20 66.14 66.54 65.77 66.33 6.7M
2021-09-17 68.84 68.92 67.83 68.04 6.2M
2021-09-16 68.94 69.17 68.74 69.14 5.5M
2021-09-15 69.05 69.17 68.77 69.17 4.2M
2021-09-14 69.60 69.63 69.09 69.16 5.8M
2021-09-13 69.50 69.50 69.10 69.34 4.5M
2021-09-10 69.56 69.59 68.92 68.94 4.0M
2021-09-09 69.27 69.55 69.10 69.14 3.5M
2021-09-08 69.60 69.71 69.23 69.35 2.7M
2021-09-07 70.37 70.45 70.05 70.08 4.2M
2021-09-03 70.26 70.48 70.13 70.35 5.2M
2021-09-02 70.55 70.70 70.47 70.60 2.8M
2021-09-01 70.20 70.47 70.13 70.24 3.9M
2021-08-31 69.92 69.95 69.55 69.75 4.8M
2021-08-30 69.90 70.04 69.79 69.94 2.4M
2021-08-27 69.28 69.98 69.25 69.94 2.2M
2021-08-26 69.36 69.45 69.11 69.16 2.9M
2021-08-25 69.45 69.61 69.33 69.57 3.0M
2021-08-24 69.25 69.53 69.18 69.48 3.3M
2021-08-23 69.15 69.51 69.13 69.43 2.8M
2021-08-20 68.31 68.85 68.28 68.83 2.4M
2021-08-19 68.32 68.67 68.23 68.44 5.9M
2021-08-18 69.49 69.77 69.23 69.25 2.3M
2021-08-17 69.54 69.65 69.11 69.44 4.6M
2021-08-16 69.86 70.02 69.61 70.00 3.2M
2021-08-13 70.10 70.39 70.07 70.38 2.1M
2021-08-12 69.83 69.89 69.69 69.85 1.6M
2021-08-11 69.66 69.87 69.61 69.87 3.4M
2021-08-10 69.31 69.39 69.24 69.39 9.5M
2021-08-09 69.31 69.31 69.16 69.20 2.6M
2021-08-06 69.43 69.49 69.17 69.25 3.7M
2021-08-05 69.57 69.71 69.55 69.63 2.1M
2021-08-04 69.53 69.67 69.25 69.27 2.9M
2021-08-03 69.18 69.37 68.92 69.33 2.9M
2021-08-02 68.97 69.11 68.73 68.83 5.6M
2021-07-30 68.71 68.83 68.36 68.51 3.1M
2021-07-29 68.92 69.00 68.79 68.83 2.4M
2021-07-28 67.90 68.37 67.85 68.30 2.7M
2021-07-27 67.86 68.00 67.58 67.95 5.9M
2021-07-26 67.87 68.12 67.87 68.10 3.6M
2021-07-23 67.83 67.98 67.67 67.84 2.3M
2021-07-22 67.50 67.51 67.03 67.26 4.0M
2021-07-21 66.60 67.18 66.55 67.15 4.1M
2021-07-20 65.20 66.00 65.11 65.89 9.5M
2021-07-19 65.57 65.70 65.20 65.50 11.7M
2021-07-16 67.34 67.34 66.76 66.86 4.4M
2021-07-15 67.38 67.55 67.06 67.31 5.4M
2021-07-14 68.11 68.14 67.89 68.04 4.4M
2021-07-13 68.02 68.15 67.83 67.93 2.8M
2021-07-12 68.04 68.38 67.99 68.36 4.8M
2021-07-09 67.46 68.03 67.45 68.03 4.3M
2021-07-08 66.83 67.10 66.56 66.97 5.4M
2021-07-07 67.68 67.91 67.43 67.84 3.9M
2021-07-06 67.91 67.92 67.16 67.42 5.3M
2021-07-02 67.64 67.85 67.42 67.85 3.5M
2021-07-01 67.50 67.67 67.34 67.66 3.6M
2021-06-30 67.25 67.48 67.01 67.26 4.2M
2021-06-29 67.95 67.99 67.73 67.84 1.5M
2021-06-28 68.09 68.11 67.70 67.80 3.5M
2021-06-25 68.31 68.35 68.19 68.33 2.2M
2021-06-24 68.08 68.24 68.02 68.19 4.8M
2021-06-23 68.03 68.04 67.46 67.54 2.8M
2021-06-22 67.70 68.11 67.55 67.96 3.6M
2021-06-21 67.33 67.97 67.24 67.94 6.2M
2021-06-18 67.89 68.04 67.53 67.68 5.5M
2021-06-17 69.16 69.29 68.71 69.03 4.3M
2021-06-16 70.33 70.41 69.51 69.67 3.8M
2021-06-15 70.32 70.38 70.17 70.36 3.5M
2021-06-14 70.16 70.35 70.09 70.35 2.3M
2021-06-11 70.08 70.17 69.88 70.17 3.1M
2021-06-10 69.80 70.07 69.75 69.94 4.6M
2021-06-09 70.02 70.06 69.82 69.85 8.2M
2021-06-08 70.06 70.06 69.82 69.97 3.3M
2021-06-07 69.85 70.00 69.78 69.98 3.1M
2021-06-04 69.51 69.66 69.40 69.66 2.5M
2021-06-03 69.10 69.15 68.89 69.09 5.5M
2021-06-02 69.35 69.65 69.30 69.58 3.7M
2021-06-01 69.75 69.78 69.40 69.48 5.0M
2021-05-28 68.90 69.16 68.84 68.95 3.6M
2021-05-27 68.75 68.88 68.54 68.78 5.3M
2021-05-26 68.58 68.73 68.46 68.57 4.7M
2021-05-25 68.95 69.01 68.65 68.77 6.5M
2021-05-24 68.47 68.82 68.39 68.74 3.3M
2021-05-21 68.37 68.42 68.06 68.30 4.3M
2021-05-20 67.70 68.34 67.63 68.26 5.6M
2021-05-19 66.95 67.54 66.65 67.22 7.9M
2021-05-18 68.27 68.30 67.94 67.96 4.4M
2021-05-17 67.65 67.93 67.59 67.90 6.6M
2021-05-14 67.34 67.98 67.30 67.93 6.6M
2021-05-13 66.24 66.83 66.22 66.70 10.6M
2021-05-12 66.57 66.95 66.02 66.16 9.7M
2021-05-11 66.53 67.02 66.46 66.91 7.9M
2021-05-10 68.23 68.24 67.62 67.69 4.6M
2021-05-07 67.43 68.21 67.36 68.21 4.5M
2021-05-06 66.72 67.19 66.48 67.19 5.0M
2021-05-05 66.43 66.73 66.26 66.69 7.3M
2021-05-04 65.99 66.13 65.35 65.74 5.7M
2021-05-03 66.68 66.91 66.54 66.86 3.4M
2021-04-30 66.59 66.68 65.80 66.01 4.3M
2021-04-29 67.22 67.22 66.55 67.01 4.7M
2021-04-28 66.66 67.08 66.58 66.99 2.7M
2021-04-27 66.58 66.81 66.49 66.78 2.5M
2021-04-26 66.69 66.81 66.63 66.76 2.9M
2021-04-23 66.07 66.70 66.07 66.56 1.9M
2021-04-22 66.22 66.28 65.75 65.91 4.5M
2021-04-21 65.33 66.16 65.27 66.14 4.8M
2021-04-20 66.01 66.03 65.36 65.54 5.3M
2021-04-19 66.80 66.82 66.48 66.71 4.2M
2021-04-16 66.23 66.67 66.17 66.67 5.7M
2021-04-15 65.73 65.89 65.64 65.89 2.6M
2021-04-14 65.34 65.52 65.21 65.32 3.0M
2021-04-13 64.96 65.30 64.93 65.29 5.0M
2021-04-12 64.95 65.01 64.75 64.89 3.3M
2021-04-09 65.00 65.22 64.97 65.19 2.2M
2021-04-08 64.98 65.20 64.82 65.11 2.2M
2021-04-07 64.63 64.81 64.51 64.66 2.9M
2021-04-06 64.42 64.57 64.32 64.52 3.6M
2021-04-05 64.62 65.17 64.44 65.11 6.4M
2021-04-01 63.49 64.10 63.45 64.01 3.6M
2021-03-31 63.13 63.30 62.94 63.00 3.4M
2021-03-30 62.87 63.15 62.81 63.10 2.4M
2021-03-29 62.92 63.13 62.76 63.04 2.0M
2021-03-26 62.68 63.28 62.67 63.28 2.6M
2021-03-25 61.93 62.48 61.78 62.45 4.5M
2021-03-24 62.26 62.55 62.10 62.13 2.4M
2021-03-23 62.79 62.85 62.19 62.24 2.3M
2021-03-22 62.98 63.30 62.94 63.16 2.5M
2021-03-19 63.02 63.33 62.74 63.21 3.7M
2021-03-18 63.52 63.91 63.13 63.17 2.9M
2021-03-17 63.36 64.04 63.27 63.96 3.4M
2021-03-16 63.68 63.73 63.53 63.63 5.9M
2021-03-15 63.42 63.55 62.98 63.55 2.4M
2021-03-12 63.09 63.66 63.03 63.64 3.4M
2021-03-11 63.44 63.72 63.28 63.68 2.6M
2021-03-10 63.05 63.15 62.75 63.10 3.9M
2021-03-09 62.57 62.82 62.51 62.68 3.7M
2021-03-08 61.62 62.18 61.48 61.72 9.4M
2021-03-05 61.81 61.84 60.90 61.80 5.0M
2021-03-04 62.13 62.39 61.04 61.37 7.2M
2021-03-03 62.28 62.58 61.96 62.10 5.0M
2021-03-02 62.46 62.69 62.32 62.52 2.9M
2021-03-01 61.94 62.35 61.85 62.31 2.8M
2021-02-26 61.94 61.94 61.11 61.24 6.4M
2021-02-25 63.22 63.35 61.86 61.94 3.9M
2021-02-24 62.41 63.03 62.22 62.99 2.0M
2021-02-23 62.31 62.61 61.69 62.48 3.3M
2021-02-22 62.53 62.87 62.45 62.45 2.9M
2021-02-19 62.80 62.98 62.53 62.64 2.3M
2021-02-18 62.42 62.53 62.02 62.51 3.1M
2021-02-17 62.70 62.79 62.38 62.69 4.7M
2021-02-16 63.34 63.51 63.18 63.35 2.6M
2021-02-12 62.19 62.75 62.17 62.75 1.4M
2021-02-11 62.24 62.37 62.02 62.37 2.2M
2021-02-10 62.34 62.41 61.65 61.88 2.5M
2021-02-09 61.90 62.22 61.81 62.16 3.4M
2021-02-08 61.90 62.02 61.61 61.80 2.1M
2021-02-05 61.50 61.66 61.25 61.63 2.0M
2021-02-04 60.98 61.24 60.95 61.23 2.2M
2021-02-03 61.10 61.25 60.86 61.18 4.4M
2021-02-02 60.86 61.15 60.66 61.12 3.4M
2021-02-01 60.52 60.56 60.21 60.48 3.1M
2021-01-29 60.31 60.44 59.41 59.70 11.9M
2021-01-28 60.78 61.24 60.71 60.87 6.2M
2021-01-27 60.48 61.02 59.96 60.35 6.8M
2021-01-26 61.84 61.91 61.59 61.82 2.7M
2021-01-25 61.33 61.60 60.93 61.57 2.4M
2021-01-22 61.83 62.13 61.79 61.97 3.3M
2021-01-21 62.37 62.43 61.99 62.42 2.0M
2021-01-20 61.97 62.20 61.81 62.19 2.6M
2021-01-19 61.83 61.84 61.50 61.80 3.0M
2021-01-15 61.55 61.65 60.97 61.25 2.6M
2021-01-14 61.97 62.46 61.97 62.33 3.0M
2021-01-13 61.93 62.09 61.73 61.89 1.9M
2021-01-12 61.78 62.11 61.53 62.08 3.3M
2021-01-11 61.46 61.96 61.46 61.79 2.6M
2021-01-08 62.76 62.83 62.16 62.78 5.1M
2021-01-07 62.36 62.56 62.26 62.49 2.3M
2021-01-06 61.91 62.67 61.83 62.30 5.2M
2021-01-05 61.09 61.71 61.04 61.57 2.9M
2021-01-04 61.84 61.94 60.67 61.02 4.3M