MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VGK — Vanguard FTSE Europe ETF
NYSE ArcaVanguard FTSE Europe ETF
$85.43
-0.13(-0.15%)
- O
- 85.08
- H
- 85.47
- L
- 84.76
- V
- 2.96M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$85.43
Period Return+17.3%
Period High$93.29
Period Low$72.20
Avg Daily Volume3.11M
Total Trading Days365
VGK — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $85.08 | $85.47 | $84.76 | $85.43 | $-0.13 | -0.15% | 2,962,400 | $85.28 | $84.76 $85.47 |
| Oct 7, 2026 | $85.28 | $85.71 | $85.16 | $85.56 | $-1.02 | -1.18% | 3,605,122 | $85.42 | $85.16 $85.71 |
| Oct 6, 2026 | $86.74 | $86.94 | $86.51 | $86.58 | +$0.30 | +0.35% | 2,469,835 | $86.70 | $86.51 $86.94 |
| Oct 5, 2026 | $85.97 | $86.41 | $85.53 | $86.28 | $-0.10 | -0.12% | 1,991,497 | $86.08 | $85.53 $86.41 |
| Oct 2, 2026 | $86.16 | $86.51 | $85.86 | $86.38 | +$0.89 | +1.04% | 1,801,177 | $86.26 | $85.86 $86.51 |
| Oct 1, 2026 | $86.16 | $86.30 | $85.15 | $85.49 | $-1.31 | -1.51% | 4,093,228 | $85.53 | $85.15 $86.30 |
| Sep 30, 2026 | $87.69 | $87.87 | $86.73 | $86.80 | $-1.05 | -1.20% | 6,522,444 | $87.14 | $86.73 $87.87 |
| Sep 29, 2026 | $88.00 | $88.04 | $87.23 | $87.85 | $-0.53 | -0.60% | 3,936,315 | $87.55 | $87.23 $88.04 |
| Sep 28, 2026 | $88.11 | $88.86 | $87.91 | $88.38 | $-0.25 | -0.28% | 2,152,939 | $88.47 | $87.91 $88.86 |
| Sep 25, 2026 | $88.33 | $88.67 | $87.97 | $88.63 | +$0.56 | +0.64% | 1,166,052 | $88.41 | $87.97 $88.67 |
| Sep 24, 2026 | $87.90 | $88.37 | $87.50 | $88.07 | +$0.06 | +0.07% | 5,719,805 | $88.01 | $87.50 $88.37 |
| Sep 23, 2026 | $88.53 | $88.71 | $87.69 | $88.01 | $-1.42 | -1.59% | 2,156,607 | $88.11 | $87.69 $88.71 |
| Sep 22, 2026 | $89.39 | $89.64 | $88.86 | $89.43 | +$0.19 | +0.21% | 2,024,979 | $89.26 | $88.86 $89.64 |
| Sep 21, 2026 | $89.29 | $89.41 | $88.88 | $89.24 | +$1.03 | +1.17% | 1,532,497 | $89.18 | $88.88 $89.41 |
| Sep 18, 2026 | $88.42 | $88.49 | $88.01 | $88.21 | $-1.16 | -1.30% | 3,706,506 | $88.19 | $88.01 $88.49 |
| Sep 17, 2026 | $89.51 | $89.73 | $89.23 | $89.37 | +$0.74 | +0.83% | 5,431,013 | $89.34 | $89.23 $89.73 |
| Sep 16, 2026 | $89.31 | $89.51 | $88.13 | $88.63 | $-0.33 | -0.37% | 1,659,154 | $88.94 | $88.13 $89.51 |
| Sep 15, 2026 | $89.00 | $89.06 | $88.68 | $88.96 | $-0.27 | -0.30% | 1,253,652 | $88.90 | $88.68 $89.06 |
| Sep 14, 2026 | $89.31 | $89.71 | $88.88 | $89.23 | $-0.79 | -0.88% | 1,858,940 | $89.27 | $88.88 $89.71 |
| Sep 11, 2026 | $90.31 | $90.42 | $89.89 | $90.02 | +$0.60 | +0.67% | 1,071,090 | $90.09 | $89.89 $90.42 |
| Sep 10, 2026 | $89.75 | $90.03 | $89.37 | $89.42 | $-0.79 | -0.88% | 1,283,305 | $89.61 | $89.37 $90.03 |
| Sep 9, 2026 | $90.64 | $90.88 | $90.19 | $90.21 | $-0.98 | -1.07% | 1,728,194 | $90.36 | $90.19 $90.88 |
| Sep 8, 2026 | $91.59 | $91.84 | $91.17 | $91.19 | $-0.55 | -0.60% | 1,074,944 | $91.49 | $91.17 $91.84 |
| Sep 4, 2026 | $91.50 | $91.94 | $91.36 | $91.74 | +$0.00 | +0.00% | 1,082,464 | $91.71 | $91.36 $91.94 |
| Sep 3, 2026 | $91.67 | $91.81 | $91.19 | $91.74 | +$0.78 | +0.86% | 1,421,276 | $91.61 | $91.19 $91.81 |
| Sep 2, 2026 | $90.94 | $91.04 | $90.66 | $90.96 | +$0.24 | +0.26% | 2,236,377 | $90.89 | $90.66 $91.04 |
| Sep 1, 2026 | $91.26 | $91.46 | $90.60 | $90.72 | $-0.94 | -1.03% | 2,860,770 | $91.00 | $90.60 $91.46 |
| Aug 31, 2026 | $92.10 | $92.27 | $91.48 | $91.66 | $-0.32 | -0.35% | 1,767,108 | $91.66 | $91.48 $92.27 |
| Aug 28, 2026 | $92.56 | $92.69 | $91.85 | $91.98 | $-0.30 | -0.33% | 1,433,710 | $92.12 | $91.85 $92.69 |
| Aug 27, 2026 | $92.50 | $92.61 | $91.98 | $92.28 | $-0.42 | -0.45% | 1,484,543 | $92.21 | $91.98 $92.61 |