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
2023-12-29 64.55 64.74 64.33 64.48 1.8M
2023-12-28 64.65 64.80 64.39 64.42 1.7M
2023-12-27 64.50 64.92 64.50 64.86 2.2M
2023-12-26 64.25 64.61 64.19 64.50 1.3M
2023-12-22 64.19 64.34 63.91 64.10 1.6M
2023-12-21 63.84 64.07 63.60 64.06 1.6M
2023-12-20 63.69 63.94 63.10 63.12 3.5M
2023-12-19 63.56 63.89 63.56 63.87 2.9M
2023-12-18 63.34 63.35 63.05 63.21 2.4M
2023-12-15 63.74 63.90 63.44 63.48 2.8M
2023-12-14 64.02 64.44 63.85 64.19 6.2M
2023-12-13 62.68 63.48 62.30 63.46 2.9M
2023-12-12 62.41 62.60 62.22 62.58 2.0M
2023-12-11 62.25 62.51 62.21 62.47 1.1M
2023-12-08 62.02 62.45 61.97 62.38 1.4M
2023-12-07 61.92 62.16 61.70 62.04 2.7M
2023-12-06 62.23 62.34 61.80 61.82 3.0M
2023-12-05 61.80 62.00 61.68 61.81 2.2M
2023-12-04 61.70 61.97 61.59 61.87 1.9M
2023-12-01 61.59 62.32 61.58 62.21 2.8M
2023-11-30 61.66 61.79 61.42 61.62 2.1M
2023-11-29 61.76 61.99 61.57 61.76 1.4M
2023-11-28 61.32 61.65 61.24 61.48 2.1M
2023-11-27 61.50 61.57 61.30 61.48 2.5M
2023-11-24 61.33 61.68 61.31 61.67 1.1M
2023-11-22 60.94 61.04 60.67 61.02 1.8M
2023-11-21 61.09 61.14 60.82 60.92 1.8M
2023-11-20 60.90 61.29 60.89 61.18 1.7M
2023-11-17 60.65 60.91 60.50 60.90 1.4M
2023-11-16 60.07 60.34 59.88 60.07 1.7M
2023-11-15 60.33 60.47 60.17 60.20 1.3M
2023-11-14 59.69 60.29 59.69 60.21 2.7M
2023-11-13 58.06 58.55 57.98 58.48 1.3M
2023-11-10 57.99 58.34 57.52 58.33 4.0M
2023-11-09 58.58 58.71 58.02 58.06 4.1M
2023-11-08 58.04 58.25 57.86 58.07 3.5M
2023-11-07 57.79 57.95 57.64 57.79 1.5M
2023-11-06 58.28 58.35 57.94 58.05 1.5M
2023-11-03 58.27 58.49 58.09 58.24 2.1M
2023-11-02 57.72 57.81 57.44 57.76 3.0M
2023-11-01 56.18 56.54 55.95 56.52 2.8M
2023-10-31 56.08 56.27 55.83 56.14 4.6M
2023-10-30 55.93 56.07 55.72 56.04 4.6M
2023-10-27 55.81 55.83 55.06 55.18 3.2M
2023-10-26 55.84 55.94 55.37 55.57 2.8M
2023-10-25 56.02 56.30 55.70 55.81 2.9M
2023-10-24 56.12 56.36 56.01 56.31 2.8M
2023-10-23 55.79 56.45 55.58 56.10 2.0M
2023-10-20 56.29 56.41 55.96 55.98 3.1M
2023-10-19 56.79 57.10 56.40 56.52 3.7M
2023-10-18 57.49 57.53 56.93 56.99 2.5M
2023-10-17 57.53 58.34 57.51 58.06 2.2M
2023-10-16 57.81 58.15 57.71 58.12 2.3M
2023-10-13 58.00 58.12 57.44 57.59 2.6M
2023-10-12 58.71 58.74 57.91 58.12 2.1M
2023-10-11 58.86 58.93 58.42 58.79 2.2M
2023-10-10 58.24 58.62 58.19 58.40 5.1M
2023-10-09 57.10 57.55 56.99 57.50 1.4M
2023-10-06 56.84 57.82 56.47 57.68 3.2M
2023-10-05 56.75 57.00 56.58 56.94 4.2M
2023-10-04 56.77 56.77 56.11 56.61 4.2M
2023-10-03 56.57 56.73 56.16 56.33 3.2M
2023-10-02 57.51 57.58 56.78 56.94 4.6M
2023-09-29 58.69 58.69 57.81 57.93 3.3M
2023-09-28 57.47 58.07 57.37 57.85 6.6M
2023-09-27 57.64 57.67 56.87 57.29 3.0M
2023-09-26 57.84 58.02 57.50 57.54 3.4M
2023-09-25 58.07 58.32 57.90 58.27 1.8M
2023-09-22 58.94 59.20 58.60 58.67 2.3M
2023-09-21 59.27 59.36 58.78 58.80 5.8M
2023-09-20 60.10 60.40 59.63 59.66 3.2M
2023-09-19 59.52 59.66 59.35 59.55 2.3M
2023-09-18 59.55 59.66 59.33 59.51 2.0M
2023-09-15 60.45 60.68 60.15 60.19 2.2M
2023-09-14 59.87 60.31 59.87 60.28 3.1M
2023-09-13 59.68 59.86 59.46 59.57 2.9M
2023-09-12 59.78 60.08 59.74 59.82 3.9M
2023-09-11 60.08 60.27 59.89 60.21 1.6M
2023-09-08 59.63 59.81 59.53 59.59 3.1M
2023-09-07 59.52 59.66 59.32 59.50 2.1M
2023-09-06 59.85 59.98 59.53 59.76 2.0M
2023-09-05 60.45 60.46 59.98 59.98 2.1M
2023-09-01 61.34 61.39 60.54 60.71 1.5M
2023-08-31 61.33 61.35 60.75 60.92 2.1M
2023-08-30 61.57 61.77 61.38 61.47 1.9M
2023-08-29 60.58 61.52 60.53 61.50 2.8M
2023-08-28 60.39 60.68 60.33 60.64 2.1M
2023-08-25 60.01 60.23 59.47 60.01 1.6M
2023-08-24 60.13 60.36 59.57 59.58 2.5M
2023-08-23 60.05 60.53 60.01 60.42 2.4M
2023-08-22 60.31 60.33 59.88 59.92 1.9M
2023-08-21 60.06 60.19 59.77 60.14 2.3M
2023-08-18 59.32 59.92 59.31 59.80 2.4M
2023-08-17 60.55 60.62 59.84 59.90 2.6M
2023-08-16 60.75 61.00 60.41 60.42 3.3M
2023-08-15 61.24 61.28 60.71 60.79 2.2M
2023-08-14 61.21 61.68 61.04 61.58 2.2M
2023-08-11 61.69 61.92 61.57 61.70 2.3M
2023-08-10 62.60 63.01 62.12 62.23 2.6M
2023-08-09 61.99 62.19 61.87 61.99 5.6M
2023-08-08 61.45 61.89 61.32 61.85 2.7M
2023-08-07 61.97 62.19 61.69 62.18 1.8M
2023-08-04 61.73 62.26 61.53 61.59 2.1M
2023-08-03 61.18 61.67 61.12 61.48 2.8M
2023-08-02 62.00 62.11 61.57 61.65 8.3M
2023-08-01 62.84 63.09 62.57 62.79 3.8M
2023-07-31 63.63 63.82 63.43 63.49 2.7M
2023-07-28 63.40 63.69 63.32 63.51 2.4M
2023-07-27 63.76 63.76 62.92 62.97 3.9M
2023-07-26 62.72 63.49 62.72 63.34 4.0M
2023-07-25 63.00 63.42 63.00 63.22 2.7M
2023-07-24 63.11 63.29 63.04 63.10 1.7M
2023-07-21 63.38 63.48 63.17 63.42 2.5M
2023-07-20 63.44 63.61 63.10 63.20 3.0M
2023-07-19 63.54 63.67 63.28 63.44 2.7M
2023-07-18 63.06 63.49 63.02 63.45 2.8M
2023-07-17 62.90 63.19 62.79 63.08 1.7M
2023-07-14 63.55 63.59 63.15 63.17 2.1M
2023-07-13 63.23 63.53 63.17 63.47 3.5M
2023-07-12 62.09 62.52 61.98 62.49 3.0M
2023-07-11 60.77 61.04 60.60 61.04 2.0M
2023-07-10 60.08 60.42 60.07 60.39 2.8M
2023-07-07 59.72 60.35 59.67 60.03 3.2M
2023-07-06 59.87 59.88 59.30 59.64 2.3M
2023-07-05 61.05 61.07 60.68 60.72 3.1M
2023-07-03 61.53 61.61 61.41 61.52 1.2M
2023-06-30 61.53 61.76 61.49 61.70 2.3M
2023-06-29 60.56 60.77 60.55 60.75 3.4M
2023-06-28 60.83 60.94 60.67 60.84 3.0M
2023-06-27 60.46 60.96 60.31 60.89 2.2M
2023-06-26 60.33 60.47 60.26 60.28 2.6M
2023-06-23 60.14 60.41 60.07 60.20 2.8M
2023-06-22 60.81 60.99 60.76 60.94 2.8M
2023-06-21 61.00 61.41 60.89 61.18 3.7M
2023-06-20 61.40 61.49 61.13 61.30 2.4M
2023-06-16 63.67 63.68 63.26 63.28 2.4M
2023-06-15 62.63 63.35 62.55 63.33 2.8M
2023-06-14 62.70 62.83 62.16 62.48 2.1M
2023-06-13 62.12 62.32 62.05 62.26 1.9M
2023-06-12 61.76 61.79 61.53 61.78 1.5M
2023-06-09 61.55 61.64 61.42 61.51 2.7M
2023-06-08 61.59 61.88 61.52 61.88 2.2M
2023-06-07 61.51 61.71 61.15 61.17 3.1M
2023-06-06 61.14 61.49 61.11 61.44 6.6M
2023-06-05 61.44 61.49 61.16 61.21 2.9M
2023-06-02 61.63 61.75 61.50 61.65 3.1M
2023-06-01 60.40 61.04 60.36 60.93 3.5M
2023-05-31 60.32 60.43 59.78 60.22 4.2M
2023-05-30 61.34 61.41 60.70 60.87 2.7M
2023-05-26 61.17 61.57 61.16 61.51 2.5M
2023-05-25 60.92 60.96 60.60 60.84 3.5M
2023-05-24 61.33 61.33 60.96 61.00 3.0M
2023-05-23 62.50 62.55 61.95 61.97 2.3M
2023-05-22 62.83 63.01 62.77 62.89 2.8M
2023-05-19 62.87 63.15 62.82 62.97 2.6M
2023-05-18 62.45 62.54 62.17 62.51 3.9M
2023-05-17 62.42 62.67 62.10 62.63 2.7M
2023-05-16 62.68 62.75 62.36 62.36 2.6M
2023-05-15 62.74 63.02 62.67 63.02 1.5M
2023-05-12 62.74 62.81 62.33 62.55 1.5M
2023-05-11 62.50 62.75 62.24 62.72 2.1M
2023-05-10 63.20 63.20 62.57 62.99 2.5M
2023-05-09 62.78 63.17 62.74 63.07 2.3M
2023-05-08 63.77 63.77 63.48 63.57 2.3M
2023-05-05 62.93 63.64 62.85 63.56 2.4M
2023-05-04 62.64 62.88 62.40 62.62 3.0M
2023-05-03 62.98 63.44 62.89 62.94 3.1M
2023-05-02 62.84 62.84 62.36 62.74 2.9M
2023-05-01 63.61 63.77 63.42 63.48 3.5M
2023-04-28 62.99 63.57 62.97 63.47 2.6M
2023-04-27 62.93 63.39 62.79 63.38 2.3M
2023-04-26 63.08 63.12 62.57 62.65 2.2M
2023-04-25 63.28 63.29 62.60 62.60 2.4M
2023-04-24 63.51 63.67 63.46 63.67 1.8M
2023-04-21 63.06 63.42 62.82 63.41 2.3M
2023-04-20 62.79 63.11 62.78 62.94 1.9M
2023-04-19 62.90 63.09 62.88 63.03 1.5M
2023-04-18 63.06 63.18 62.96 63.17 1.9M
2023-04-17 62.74 62.82 62.44 62.74 1.9M
2023-04-14 63.19 63.34 62.75 63.04 1.9M
2023-04-13 62.87 63.17 62.76 63.14 5.7M
2023-04-12 62.41 62.61 62.08 62.30 5.5M
2023-04-11 61.71 61.91 61.67 61.81 2.2M
2023-04-10 61.19 61.59 61.09 61.57 2.3M
2023-04-06 61.16 61.73 61.15 61.57 2.9M
2023-04-05 61.16 61.31 60.85 61.05 2.8M
2023-04-04 61.50 61.67 61.27 61.39 2.7M
2023-04-03 60.99 61.39 60.94 61.38 3.6M
2023-03-31 60.94 61.17 60.83 60.95 4.4M
2023-03-30 60.77 60.86 60.61 60.79 3.1M
2023-03-29 59.67 59.90 59.54 59.88 2.8M
2023-03-28 58.84 59.07 58.74 58.93 1.9M
2023-03-27 58.82 59.05 58.65 58.98 3.9M
2023-03-24 58.05 58.37 57.69 58.30 4.4M
2023-03-23 59.37 59.69 58.46 58.76 3.9M
2023-03-22 59.10 59.86 58.74 58.75 4.8M
2023-03-21 59.05 59.17 58.73 59.09 3.2M
2023-03-20 57.56 58.13 57.48 57.98 4.3M
2023-03-17 57.20 57.35 56.75 57.08 4.8M
2023-03-16 56.59 57.96 56.54 57.95 6.6M
2023-03-15 56.55 57.21 56.24 57.09 10.0M
2023-03-14 59.13 59.35 58.86 59.33 4.2M
2023-03-13 57.90 58.68 57.76 58.25 8.2M
2023-03-10 59.39 59.48 58.62 58.67 5.6M
2023-03-09 59.67 59.90 59.09 59.14 3.5M
2023-03-08 59.58 59.90 59.42 59.71 2.3M
2023-03-07 60.55 60.59 59.45 59.51 2.3M
2023-03-06 60.77 61.02 60.69 60.78 1.5M
2023-03-03 60.37 60.91 60.20 60.89 2.3M
2023-03-02 59.58 60.18 59.57 60.12 4.2M
2023-03-01 60.30 60.37 59.80 60.08 2.7M
2023-02-28 60.21 60.27 59.70 59.70 2.7M
2023-02-27 60.21 60.41 60.04 60.30 2.5M
2023-02-24 59.41 59.62 59.16 59.42 2.8M
2023-02-23 60.43 60.57 59.92 60.46 2.5M
2023-02-22 60.31 60.46 59.97 60.08 4.5M
2023-02-21 60.72 60.95 60.40 60.45 3.0M
2023-02-17 60.61 61.20 60.53 61.15 2.5M
2023-02-16 60.60 61.20 60.54 60.81 3.9M
2023-02-15 60.62 61.17 60.57 61.16 3.4M
2023-02-14 60.79 61.48 60.62 61.22 4.8M
2023-02-13 60.40 60.94 60.33 60.93 3.6M
2023-02-10 60.10 60.17 59.80 60.08 2.4M
2023-02-09 61.32 61.38 60.46 60.57 2.2M
2023-02-08 60.73 60.83 60.35 60.47 2.1M
2023-02-07 59.95 60.80 59.82 60.72 3.7M
2023-02-06 60.36 60.49 60.03 60.28 2.5M
2023-02-03 60.93 61.52 60.82 60.94 4.2M
2023-02-02 61.76 61.79 61.11 61.55 3.5M
2023-02-01 60.76 61.67 60.34 61.44 5.1M
2023-01-31 60.21 60.75 60.09 60.74 3.2M
2023-01-30 60.53 60.77 60.30 60.31 2.2M
2023-01-27 60.40 60.85 60.35 60.68 2.6M
2023-01-26 60.85 60.90 60.36 60.88 2.9M
2023-01-25 60.11 60.84 60.11 60.81 3.3M
2023-01-24 60.31 60.65 60.10 60.57 1.9M
2023-01-23 60.27 60.78 60.22 60.74 3.3M
2023-01-20 59.85 60.46 59.77 60.46 3.0M
2023-01-19 59.91 60.08 59.61 59.95 8.0M
2023-01-18 61.21 61.28 60.23 60.25 6.2M
2023-01-17 60.51 60.80 60.27 60.43 4.3M
2023-01-13 59.71 60.33 59.71 60.28 3.9M
2023-01-12 59.67 60.13 59.04 60.00 4.7M
2023-01-11 59.14 59.27 58.89 59.27 8.1M
2023-01-10 58.46 58.86 58.46 58.85 2.6M
2023-01-09 58.77 59.14 58.54 58.57 3.6M
2023-01-06 57.00 58.24 56.68 58.20 3.6M
2023-01-05 56.80 56.99 56.63 56.69 3.6M
2023-01-04 57.14 57.36 56.74 57.21 8.2M
2023-01-03 56.30 56.65 55.84 56.14 4.0M