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
2025-09-26 78.64 78.98 78.61 78.96 1.0M
2025-09-25 78.21 78.31 77.82 78.14 1.5M
2025-09-24 78.94 79.22 78.79 78.89 1.6M
2025-09-23 79.73 79.89 79.28 79.41 1.9M
2025-09-22 79.18 79.53 78.98 79.46 1.3M
2025-09-19 79.34 79.39 79.04 79.13 3.4M
2025-09-18 79.57 79.83 79.27 79.71 2.6M
2025-09-17 79.61 80.10 79.09 79.39 2.6M
2025-09-16 79.86 79.86 79.41 79.70 1.6M
2025-09-15 79.81 79.97 79.64 79.95 1.5M
2025-09-12 79.35 79.43 79.15 79.36 2.3M
2025-09-11 79.07 79.65 79.05 79.63 2.8M
2025-09-10 78.97 79.07 78.62 78.78 4.3M
2025-09-09 78.92 79.12 78.82 78.99 2.3M
2025-09-08 78.95 79.14 78.72 79.13 1.9M
2025-09-05 78.78 79.05 78.34 78.57 3.3M
2025-09-04 77.95 78.22 77.86 78.19 2.1M
2025-09-03 77.50 77.81 77.39 77.73 2.7M
2025-09-02 77.12 77.65 77.01 77.41 3.4M
2025-08-29 78.51 78.66 78.38 78.50 2.0M
2025-08-28 78.80 78.95 78.63 78.85 2.0M
2025-08-27 78.32 78.70 78.10 78.66 2.0M
2025-08-26 78.88 78.97 78.66 78.88 2.0M
2025-08-25 79.88 80.02 79.00 79.00 1.9M
2025-08-22 79.30 80.27 79.28 80.19 2.1M
2025-08-21 79.02 79.12 78.79 78.92 2.4M
2025-08-20 79.30 79.47 79.18 79.40 2.1M
2025-08-19 79.19 79.30 78.85 78.97 1.3M
2025-08-18 78.59 78.83 78.44 78.80 2.8M
2025-08-15 79.00 79.00 78.79 78.95 1.5M
2025-08-14 78.27 78.79 78.25 78.74 1.6M
2025-08-13 78.32 78.59 78.26 78.59 2.8M
2025-08-12 77.36 78.02 77.28 78.02 1.9M
2025-08-11 77.28 77.33 77.00 77.23 3.2M
2025-08-08 77.43 77.78 77.38 77.63 1.7M
2025-08-07 77.44 77.55 77.05 77.38 3.3M
2025-08-06 76.41 76.69 76.36 76.57 2.9M
2025-08-05 76.28 76.41 75.99 76.21 2.0M
2025-08-04 76.00 76.14 75.86 76.13 2.0M
2025-08-01 75.26 75.39 74.79 75.26 3.8M
2025-07-31 76.02 76.20 75.54 75.65 4.7M
2025-07-30 76.87 77.10 76.24 76.50 2.9M
2025-07-29 77.36 77.50 77.12 77.34 2.1M
2025-07-28 78.04 78.05 77.31 77.45 3.0M
2025-07-25 78.29 78.88 78.16 78.87 2.1M
2025-07-24 78.85 79.06 78.70 78.70 2.1M
2025-07-23 78.38 79.57 78.34 79.57 8.1M
2025-07-22 77.52 78.04 77.33 77.99 2.4M
2025-07-21 77.51 77.91 77.31 77.53 2.7M
2025-07-18 77.79 77.81 77.08 77.17 3.1M
2025-07-17 76.92 77.30 76.89 77.26 2.5M
2025-07-16 76.80 77.24 76.56 77.19 3.7M
2025-07-15 77.78 77.83 76.85 76.85 2.8M
2025-07-14 77.47 77.83 77.42 77.75 3.3M
2025-07-11 77.95 77.97 77.69 77.79 2.4M
2025-07-10 78.53 78.69 78.33 78.68 3.3M
2025-07-09 78.33 78.71 78.21 78.69 1.8M
2025-07-08 77.31 78.00 77.24 77.94 3.3M
2025-07-07 77.45 77.62 77.01 77.20 3.8M
2025-07-03 77.65 77.89 77.59 77.75 1.4M
2025-07-02 77.21 77.79 77.04 77.79 3.3M
2025-07-01 77.24 77.56 77.16 77.56 7.7M
2025-06-30 77.18 77.58 76.98 77.50 5.4M
2025-06-27 77.16 77.58 76.98 77.32 4.2M
2025-06-26 76.43 76.65 76.26 76.61 3.0M
2025-06-25 75.94 76.03 75.71 75.96 3.2M
2025-06-24 76.09 76.55 75.97 76.43 6.5M
2025-06-23 74.32 75.43 74.24 75.43 6.1M
2025-06-20 75.50 75.59 74.78 74.78 5.9M
2025-06-18 76.48 76.80 76.18 76.34 5.0M
2025-06-17 77.21 77.26 76.33 76.39 3.8M
2025-06-16 77.85 78.25 77.48 77.51 3.5M
2025-06-13 77.28 77.69 77.03 77.23 4.2M
2025-06-12 78.27 78.58 78.23 78.42 2.9M
2025-06-11 77.98 78.16 77.67 77.70 3.7M
2025-06-10 78.00 78.07 77.63 77.79 6.0M
2025-06-09 77.40 77.91 77.40 77.65 2.8M
2025-06-06 77.48 77.76 77.48 77.65 4.0M
2025-06-05 77.71 77.92 77.30 77.44 3.8M
2025-06-04 77.17 77.62 77.10 77.36 3.7M
2025-06-03 76.62 76.95 76.42 76.85 3.4M
2025-06-02 76.79 77.54 76.55 77.51 5.6M
2025-05-30 76.79 76.85 76.25 76.76 5.0M
2025-05-29 76.75 76.78 76.31 76.70 3.4M
2025-05-28 76.52 76.61 76.17 76.31 3.2M
2025-05-27 77.23 77.31 76.92 77.06 5.5M
2025-05-23 75.40 76.31 75.36 76.15 4.0M
2025-05-22 76.04 76.50 75.85 76.27 3.8M
2025-05-21 76.95 77.19 76.35 76.37 3.4M
2025-05-20 76.47 76.80 76.44 76.77 3.1M
2025-05-19 75.51 76.27 75.46 76.27 3.9M
2025-05-16 75.05 75.34 74.85 75.30 3.1M
2025-05-15 74.81 75.14 74.65 75.12 2.9M
2025-05-14 74.84 74.88 74.29 74.38 4.8M
2025-05-13 74.43 74.70 74.23 74.55 4.5M
2025-05-12 73.98 74.26 73.52 74.25 6.4M
2025-05-09 74.19 74.25 73.88 74.09 4.9M
2025-05-08 74.17 74.17 73.58 73.60 2.7M
2025-05-07 73.98 74.16 73.67 73.87 4.0M
2025-05-06 74.16 74.39 74.01 74.09 3.1M
2025-05-05 74.40 74.49 74.26 74.28 2.9M
2025-05-02 73.90 74.40 73.90 74.18 3.5M
2025-05-01 73.35 73.50 72.53 72.65 3.3M
2025-04-30 72.59 73.17 72.20 72.91 4.0M
2025-04-29 72.80 73.10 72.74 72.98 2.1M
2025-04-28 72.47 72.90 72.38 72.83 2.5M
2025-04-25 71.94 72.41 71.86 72.36 2.0M
2025-04-24 71.55 72.11 71.38 72.06 2.6M
2025-04-23 71.52 71.97 70.93 71.13 4.9M
2025-04-22 70.27 71.16 70.24 70.89 3.2M
2025-04-21 70.10 70.40 68.97 69.46 4.1M
2025-04-17 69.65 70.29 69.52 69.93 4.7M
2025-04-16 69.51 70.00 69.04 69.21 4.6M
2025-04-15 69.45 69.85 69.31 69.49 4.4M
2025-04-14 68.48 69.17 68.22 68.80 9.5M
2025-04-11 66.83 68.40 66.69 68.29 9.3M
2025-04-10 66.33 66.84 64.91 66.51 8.3M
2025-04-09 62.93 67.75 62.55 67.40 12.0M
2025-04-08 65.08 65.13 62.02 62.73 8.6M
2025-04-07 62.68 65.76 62.26 63.00 31.6M
2025-04-04 66.99 67.17 64.99 65.02 9.3M
2025-04-03 70.37 70.55 69.54 69.61 5.4M
2025-04-02 69.83 70.69 69.83 70.62 4.0M
2025-04-01 70.49 70.66 70.02 70.39 5.6M
2025-03-31 69.87 70.37 69.62 70.21 5.7M
2025-03-28 71.19 71.26 70.82 70.98 6.1M
2025-03-27 70.87 71.45 70.87 71.29 4.0M
2025-03-26 71.56 71.88 70.97 71.14 7.6M
2025-03-25 72.38 72.46 72.01 72.16 4.1M
2025-03-24 71.74 71.95 71.49 71.73 5.7M
2025-03-21 71.75 71.92 71.54 71.78 3.9M
2025-03-20 72.33 72.80 72.26 72.71 3.3M
2025-03-19 73.12 73.72 72.97 73.47 6.4M
2025-03-18 73.40 73.59 73.03 73.50 5.1M
2025-03-17 72.58 73.34 72.56 73.21 6.6M
2025-03-14 71.83 72.48 71.67 72.46 3.2M
2025-03-13 71.12 71.27 70.77 70.99 4.4M
2025-03-12 71.66 71.77 71.12 71.58 6.4M
2025-03-11 71.70 71.73 70.77 71.35 7.1M
2025-03-10 72.03 72.24 70.93 71.51 5.7M
2025-03-07 72.56 73.40 72.46 73.34 6.1M
2025-03-06 72.61 73.16 72.21 72.29 10.0M
2025-03-05 72.42 73.20 72.39 73.09 11.0M
2025-03-04 70.49 71.98 69.96 71.25 7.0M
2025-03-03 71.70 71.88 70.71 71.14 4.1M
2025-02-28 70.05 70.34 69.46 70.20 6.5M
2025-02-27 70.36 70.43 69.79 69.82 3.6M
2025-02-26 71.00 71.35 70.56 70.80 4.1M
2025-02-25 70.85 70.88 70.40 70.72 4.7M
2025-02-24 70.19 70.36 69.80 69.93 3.6M
2025-02-21 70.34 70.35 69.77 69.93 2.7M
2025-02-20 69.98 70.24 69.78 70.22 2.6M
2025-02-19 69.83 69.99 69.53 69.79 4.2M
2025-02-18 70.60 70.81 70.53 70.69 4.6M
2025-02-14 70.50 70.59 70.17 70.20 3.5M
2025-02-13 69.52 70.09 69.39 70.07 5.0M
2025-02-12 68.49 69.42 68.39 69.31 7.2M
2025-02-11 68.35 68.87 68.30 68.82 2.1M
2025-02-10 68.10 68.28 68.02 68.25 1.3M
2025-02-07 68.53 68.54 67.70 67.75 2.0M
2025-02-06 68.27 68.56 68.19 68.42 2.1M
2025-02-05 67.81 68.13 67.68 68.04 5.1M
2025-02-04 67.07 67.43 66.99 67.35 4.6M
2025-02-03 66.16 67.00 65.96 66.51 4.2M
2025-01-31 67.95 68.25 67.42 67.50 5.4M
2025-01-30 67.91 68.35 67.72 68.02 2.4M
2025-01-29 67.35 67.56 67.11 67.37 1.4M
2025-01-28 67.35 67.40 66.93 67.30 1.4M
2025-01-27 67.18 67.60 67.15 67.58 1.2M
2025-01-24 67.38 67.54 67.21 67.21 2.0M
2025-01-23 66.69 67.10 66.53 67.08 3.7M
2025-01-22 66.74 66.74 66.41 66.42 3.2M
2025-01-21 66.05 66.57 65.96 66.57 3.2M
2025-01-17 65.16 65.52 64.99 65.07 1.8M
2025-01-16 64.52 64.94 64.35 64.73 2.1M
2025-01-15 64.30 64.37 63.95 64.18 1.7M
2025-01-14 63.29 63.49 63.05 63.36 1.2M
2025-01-13 62.62 63.08 62.58 63.07 2.1M
2025-01-10 63.93 63.93 63.24 63.40 2.0M
2025-01-08 63.74 64.15 63.57 64.06 1.5M
2025-01-07 64.80 64.84 64.16 64.31 1.5M
2025-01-06 64.14 64.75 64.02 64.31 1.6M
2025-01-03 63.49 63.49 63.13 63.45 1.7M
2025-01-02 63.51 63.62 63.01 63.19 2.5M