Advertisement
Advertisement
U.S. markets close in 1 hour 55 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard European Stock Index Fund (VGK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
49.15+1.95 (+4.14%)
As of 02:05PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202248.7149.4548.6749.1549.156,280,673
Oct 03, 202246.6647.3746.4647.2047.207,858,300
Sep 30, 202246.0246.7845.9746.1546.156,693,700
Sep 29, 202245.8446.1445.3146.0946.0910,473,600
Sep 28, 202245.4246.8845.2346.7746.779,362,600
Sep 27, 202246.1446.3845.1945.5145.519,594,100
Sep 26, 202246.0646.5345.5145.7345.738,207,900
Sep 23, 202247.1347.1346.1746.5146.517,506,700
Sep 22, 202248.8048.8948.1748.4448.445,013,500
Sep 21, 202249.4149.8548.7248.7248.725,044,800
Sep 20, 202249.5649.6949.0249.3549.354,514,400
Sep 19, 202249.6750.5149.6750.4850.484,282,400
Sep 19, 20220.218 Dividend
Sep 16, 202250.4050.7850.2450.5950.374,515,800
Sep 15, 202251.0951.5450.9151.0050.783,047,800
Sep 14, 202251.4051.7151.1851.5051.284,069,700
Sep 13, 202252.3652.6851.4151.4451.225,067,100
Sep 12, 202253.2653.6353.2453.3653.134,046,800
Sep 09, 202252.0452.4152.0352.4152.185,973,300
Sep 08, 202250.2551.0250.1650.9150.696,971,200
Sep 07, 202250.1751.1250.1751.1250.905,406,700
Sep 06, 202250.7450.9650.2150.4250.206,530,600
Sep 02, 202251.1051.5650.0050.1649.948,363,500
Sep 01, 202250.4150.5449.8750.5050.284,627,100
Aug 31, 202251.6851.8951.3151.3251.103,643,000
Aug 30, 202252.4852.5251.6251.7751.553,464,400
Aug 29, 202252.0152.3751.9552.1351.913,834,300
Aug 26, 202253.7253.7652.0452.0751.855,303,400
Aug 25, 202253.2253.6953.0953.6753.442,431,200
Aug 24, 202252.8653.3552.7753.1652.932,025,500
Aug 23, 202252.9353.4852.8853.0552.824,392,300
Aug 22, 202253.4453.4652.9353.0152.783,558,200
Aug 19, 202254.5654.6254.1654.2654.033,397,500
Aug 18, 202255.2155.2354.8655.0154.773,532,300
Aug 17, 202255.2455.6054.9855.2855.044,117,000
Aug 16, 202255.5055.9755.5055.8555.613,490,600
Aug 15, 202255.7055.8555.5755.7755.533,508,400
Aug 12, 202255.9556.3455.7856.3456.103,095,500
Aug 11, 202256.2856.4355.9056.0155.772,680,300
Aug 10, 202256.0256.3355.7956.1055.863,472,300
Aug 09, 202255.1055.2554.7654.8354.595,213,800
Aug 08, 202255.3555.5654.9455.0954.853,861,700
Aug 05, 202254.5555.0254.5254.8954.653,459,800
Aug 04, 202255.2555.5255.1255.4555.214,352,300
Aug 03, 202254.9555.1154.5955.0354.796,969,000
Aug 02, 202254.9555.0854.4754.4754.244,301,300
Aug 01, 202255.3355.6555.1155.3755.132,844,300
Jul 29, 202254.8755.5254.6855.4655.224,903,400
Jul 28, 202254.1254.6653.7454.5754.333,912,600
Jul 27, 202253.4954.3653.2954.2754.044,680,500
Jul 26, 202253.3053.3952.9652.9952.764,599,000
Jul 25, 202253.9554.0053.5653.8653.634,667,100
Jul 22, 202253.7154.0853.1353.3553.124,687,700
Jul 21, 202252.8853.6452.7453.5953.365,097,100
Jul 20, 202253.2753.4252.6452.9252.696,673,900
Jul 19, 202253.0153.6152.9953.5553.328,370,800
Jul 18, 202252.3752.6051.7651.8651.647,852,300
Jul 15, 202251.0251.6150.7951.5551.339,178,500
Jul 14, 202250.1250.6249.7550.5850.365,077,100
Jul 13, 202250.7551.6650.7151.4351.215,849,600
Jul 12, 202251.3451.9151.3051.4151.195,558,400
Jul 11, 202251.6751.8651.3951.4451.224,006,000
Jul 08, 202252.1052.4951.8452.2952.062,837,700
Jul 07, 202251.8452.2551.8252.2552.024,221,700
Jul 06, 202251.2251.5750.9651.4551.238,369,400
Jul 05, 202250.8051.3650.5151.3451.129,500,000
Jul 01, 202252.1052.8651.8152.8652.635,366,100
Jun 30, 202252.0852.8851.8352.8252.597,365,900
Jun 29, 202253.5453.6153.1153.1352.906,006,800
Jun 28, 202254.2654.4653.4453.4453.216,457,500
Jun 27, 202254.0454.3853.8553.9753.745,802,000
Jun 24, 202253.1454.1553.1454.1153.887,042,400
Jun 23, 202252.3252.4051.7852.3652.137,500,200
Jun 22, 202252.4053.2152.2652.6852.454,541,900
Jun 21, 202253.2453.3552.9553.0352.806,238,700
Jun 21, 20221.048 Dividend
Jun 17, 202253.4453.7252.8953.2251.954,620,800
Jun 16, 202253.1353.6852.9053.2151.947,611,500
Jun 15, 202254.1454.9153.4854.6253.316,864,100
Jun 14, 202253.8954.0852.8553.3252.048,225,900
Jun 13, 202254.3654.6953.8954.0052.718,454,400
Jun 10, 202256.3256.3655.8056.0154.675,849,700
Jun 09, 202258.5758.7157.5657.5656.1810,687,300
Jun 08, 202259.3359.5358.9659.0357.623,131,300
Jun 07, 202259.1559.9459.1059.8958.463,012,100
Jun 06, 202260.1760.2959.5959.7458.315,347,000
Jun 03, 202259.5759.7059.2659.4558.033,740,800
Jun 02, 202259.4460.2759.1860.2758.834,160,200
Jun 01, 202259.8559.9058.5758.8157.405,864,300
May 31, 202259.8760.1859.5959.8058.376,354,600
May 27, 202259.5859.9759.5859.9758.544,498,300
May 26, 202258.7159.3758.6559.2457.824,966,700
May 25, 202257.9958.7657.9958.4557.054,050,300
May 24, 202258.3858.6858.0958.5057.104,779,300
May 23, 202258.0758.6357.9658.5157.115,069,000
May 20, 202257.6157.6456.5357.2955.926,733,600
May 19, 202256.2157.3856.2057.0555.697,549,300
May 18, 202257.4057.4956.3956.4655.116,588,000
May 17, 202258.0058.2157.6558.1756.786,994,000
May 16, 202256.4657.1056.2356.8155.454,006,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement