Vanguard FTSE Europe Index Fund ETF Shares (VGK) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	92.85	92.85	92.38	92.60	+0.84%	1,293,000
2026-08-06	92.03	92.28	91.76	91.83	-0.02%	4,135,900
2026-08-05	92.04	92.21	91.77	91.85	+0.01%	1,424,000
2026-08-04	91.60	91.96	91.41	91.84	+1.00%	1,999,300
2026-08-03	90.75	90.98	90.67	90.93	+0.38%	2,634,600
2026-07-31	90.67	90.89	89.71	90.59	-0.44%	2,676,100
2026-07-30	90.28	91.07	90.06	90.99	+2.40%	3,662,600
2026-07-29	89.12	89.90	88.40	88.86	-0.41%	2,115,200
2026-07-28	88.65	89.45	88.60	89.23	+0.44%	1,473,500
2026-07-27	89.23	89.32	88.53	88.84	+0.49%	1,920,000
2026-07-24	88.49	88.86	88.24	88.41	+0.66%	2,579,200
2026-07-23	87.66	88.10	87.60	87.83	-1.41%	2,832,200
2026-07-22	89.44	89.49	89.05	89.09	+0.37%	2,169,200
2026-07-21	88.26	88.83	88.00	88.76	+1.22%	2,128,498
2026-07-20	88.48	88.62	87.62	87.69	-1.02%	2,553,050
2026-07-17	88.14	88.85	88.14	88.59	-0.23%	1,165,000
2026-07-16	88.47	89.08	88.43	88.79	-0.37%	1,030,900
2026-07-15	88.75	89.24	88.42	89.12	+0.93%	1,446,700
2026-07-14	88.58	88.93	88.28	88.30	+0.50%	1,120,300
2026-07-13	88.60	88.61	87.76	87.86	-0.80%	2,071,600
2026-07-10	88.52	88.79	88.09	88.57	+0.18%	1,479,400
2026-07-09	88.37	88.69	88.21	88.41	+0.26%	1,394,800
2026-07-08	87.90	88.20	87.33	88.18	-0.97%	1,936,100
2026-07-07	89.83	90.00	88.81	89.04	-1.03%	1,997,047
2026-07-06	89.53	90.00	89.39	89.97	+0.69%	2,662,789
2026-07-02	89.41	89.93	88.91	89.35	+1.80%	2,574,900
2026-07-01	87.80	88.05	87.59	87.77	-0.87%	1,891,000
2026-06-30	88.24	88.58	88.03	88.54	+0.53%	2,066,900
2026-06-29	87.63	88.12	87.22	88.07	+1.08%	1,630,500
2026-06-26	87.28	87.65	87.03	87.13	-0.80%	2,001,500
2026-06-25	87.85	88.25	87.46	87.83	+1.01%	2,208,700
2026-06-24	86.85	87.27	86.63	86.95	-0.24%	2,162,500
2026-06-23	87.11	87.56	87.02	87.16	-1.24%	3,015,000
2026-06-22	88.22	88.36	88.03	88.25	-0.02%	1,937,200
2026-06-18	88.18	88.47	88.04	88.27	-1.08%	2,059,300
2026-06-17	90.43	90.73	89.05	89.23	-0.87%	3,574,400
2026-06-16	90.37	90.48	89.96	90.01	+0.16%	1,671,300
2026-06-15	90.45	90.71	89.81	89.87	+0.28%	3,017,700
2026-06-12	89.20	89.79	88.90	89.62	+0.18%	2,749,487
2026-06-11	87.55	89.57	87.29	89.46	+3.20%	4,069,186
2026-06-10	87.37	87.88	86.67	86.69	-1.35%	3,881,648
2026-06-09	88.39	88.83	86.48	87.88	+0.41%	4,819,497
2026-06-08	87.73	88.04	87.36	87.52	+0.45%	2,674,200
2026-06-05	88.58	88.72	86.84	87.13	-1.98%	2,457,400
2026-06-04	88.63	89.00	88.53	88.89	+1.13%	4,616,000
2026-06-03	88.43	88.57	87.90	87.90	-1.19%	1,681,800
2026-06-02	88.84	89.14	88.56	88.96	+0.50%	4,468,200
2026-06-01	88.14	88.96	87.86	88.52	-0.55%	3,941,200
2026-05-29	89.36	89.76	88.97	89.01	-0.02%	2,547,800
2026-05-28	88.75	89.42	88.51	89.03	-0.32%	2,120,000
2026-05-27	89.68	89.70	89.10	89.32	-0.18%	1,990,700
2026-05-26	89.42	89.79	89.10	89.48	+1.15%	2,432,100
2026-05-22	88.87	88.90	88.37	88.46	-0.34%	1,843,100
2026-05-21	87.62	89.11	87.40	88.76	+0.59%	3,840,700
2026-05-20	86.97	88.58	86.80	88.24	+2.12%	3,244,600
2026-05-19	86.96	87.01	86.37	86.41	-0.80%	2,511,800
2026-05-18	86.84	87.14	86.31	87.11	+1.54%	3,213,900
2026-05-15	86.13	86.30	85.67	85.79	-1.92%	3,343,800
2026-05-14	87.93	87.99	87.44	87.47	-0.15%	2,673,700
2026-05-13	86.83	87.62	86.65	87.60	+0.56%	2,912,400
2026-05-12	87.04	87.22	86.49	87.11	-0.81%	3,600,900
2026-05-11	87.88	88.04	87.64	87.82	-0.34%	3,321,500
2026-05-08	87.96	88.14	87.57	88.12	+0.96%	1,747,800
2026-05-07	89.12	89.17	87.19	87.28	-2.19%	4,081,100
2026-05-06	88.94	89.29	88.74	89.23	+2.72%	3,270,300
2026-05-05	86.45	86.94	86.10	86.87	+1.59%	3,924,900
2026-05-04	86.48	86.68	85.22	85.51	-1.88%	6,338,600
2026-05-01	87.47	88.05	86.15	87.15	+0.01%	4,507,900
2026-04-30	86.43	87.39	86.07	87.14	+2.35%	2,862,000
2026-04-29	85.79	85.82	84.82	85.14	-1.18%	2,939,200
2026-04-28	86.00	86.23	85.78	86.16	-0.45%	2,839,000
2026-04-27	86.98	87.12	86.49	86.55	-0.57%	2,114,500
2026-04-24	86.82	87.23	86.55	87.05	+0.67%	3,812,000
2026-04-23	86.98	87.30	85.53	86.47	-0.77%	4,028,500
2026-04-22	87.73	87.73	86.86	87.14	+0.28%	2,291,000
2026-04-21	88.41	88.46	86.83	86.90	-2.18%	3,543,000
2026-04-20	88.59	88.85	88.16	88.84	-0.26%	2,898,600
2026-04-17	89.41	89.75	89.01	89.07	+1.55%	3,224,900
2026-04-16	88.34	88.45	87.44	87.71	-0.36%	2,580,100
2026-04-15	88.32	88.32	87.74	88.03	-0.38%	3,155,800
2026-04-14	88.02	88.53	88.02	88.37	+0.83%	2,152,300
2026-04-13	86.48	87.69	86.29	87.64	+0.67%	4,811,400
2026-04-10	87.43	87.57	86.70	87.06	+0.35%	2,307,100
2026-04-09	86.19	87.19	85.94	86.76	+0.02%	2,933,300
2026-04-08	87.03	87.19	86.11	86.74	+3.84%	6,012,400
2026-04-07	83.03	83.72	82.17	83.53	-0.30%	5,212,300
2026-04-06	83.28	83.94	83.26	83.78	+0.67%	3,835,400
2026-04-02	81.93	83.57	81.75	83.22	-0.48%	5,097,800
2026-04-01	83.56	84.07	83.15	83.62	+1.44%	5,892,100
2026-03-31	81.30	82.47	80.78	82.43	+3.21%	10,673,700
2026-03-30	80.17	80.51	79.50	79.87	+0.53%	3,429,100
2026-03-27	79.87	80.40	79.26	79.45	-0.89%	3,522,900
2026-03-26	80.75	81.45	80.15	80.16	-1.96%	4,553,900
2026-03-25	82.03	82.18	81.28	81.76	+1.46%	4,428,400
2026-03-24	79.78	81.01	79.75	80.58	-0.57%	4,252,300
2026-03-23	80.73	82.08	80.28	81.04	+2.35%	12,613,000
2026-03-20	81.20	81.39	78.70	79.18	-3.47%	9,991,700
2026-03-19	80.80	82.60	80.62	82.03	-0.28%	8,226,500
2026-03-18	83.53	83.58	82.19	82.26	-1.95%	4,248,779
2026-03-17	84.05	84.39	83.82	83.90	+0.44%	2,519,156
2026-03-16	83.11	83.74	83.00	83.53	+1.67%	3,086,320
2026-03-13	83.36	83.81	82.03	82.16	-1.37%	3,371,414
2026-03-12	83.62	83.77	82.87	83.30	-1.46%	4,062,007
2026-03-11	84.39	84.80	83.95	84.53	-0.17%	3,513,915
2026-03-10	85.27	86.00	84.53	84.67	+0.04%	5,622,956
2026-03-09	82.70	85.00	82.04	84.64	+0.46%	6,123,275
2026-03-06	83.22	84.56	82.97	84.25	-0.71%	4,216,026
2026-03-05	85.48	85.85	84.11	84.85	-2.01%	7,087,044
2026-03-04	86.28	86.69	85.92	86.59	+1.14%	5,223,203
2026-03-03	84.53	85.98	83.85	85.61	-3.01%	7,770,228
2026-03-02	88.03	88.71	87.88	88.27	-2.11%	4,572,722
2026-02-27	90.39	90.75	90.10	90.17	-0.29%	4,002,018
2026-02-26	90.54	90.55	89.84	90.43	-0.07%	2,943,684
2026-02-25	90.16	90.59	90.06	90.49	+0.85%	2,687,985
2026-02-24	89.57	89.96	89.45	89.73	+0.27%	3,370,732
2026-02-23	90.01	90.06	89.26	89.49	-0.58%	2,755,241
2026-02-20	89.32	90.11	89.22	90.01	+0.98%	3,606,688
2026-02-19	88.88	89.14	88.53	89.14	-0.44%	2,321,517
2026-02-18	89.55	89.94	89.31	89.53	+0.34%	2,242,373
2026-02-17	88.39	89.28	88.18	89.23	+0.60%	2,533,921
2026-02-13	88.52	88.92	88.13	88.70	-0.06%	2,983,613
2026-02-12	89.67	89.69	88.42	88.75	-0.78%	4,182,454
2026-02-11	89.43	89.65	88.82	89.45	+0.26%	2,300,672
2026-02-10	89.61	89.63	89.19	89.22	-0.28%	4,696,030
2026-02-09	88.94	89.60	88.73	89.47	+1.11%	2,941,965
2026-02-06	87.60	88.50	87.58	88.49	+1.98%	2,201,889
2026-02-05	87.08	87.50	86.75	86.77	-1.39%	3,019,093
2026-02-04	88.63	88.83	87.65	87.99	+0.14%	3,701,673
2026-02-03	87.64	88.17	87.26	87.87	-0.37%	3,918,868
2026-02-02	87.81	88.27	87.76	88.20	+0.80%	3,278,136
2026-01-30	87.96	88.11	87.11	87.50	-0.93%	7,946,090
2026-01-29	88.62	88.69	87.41	88.32	+0.54%	4,904,794
2026-01-28	88.12	88.26	87.44	87.85	-1.19%	4,232,753
2026-01-27	88.30	89.16	88.28	88.91	+1.60%	3,455,319
2026-01-26	87.37	87.72	87.37	87.51	+0.67%	3,151,217
2026-01-23	86.24	86.94	86.00	86.93	+0.71%	1,905,161
2026-01-22	86.25	86.52	86.02	86.32	+0.59%	2,398,342
2026-01-21	85.16	86.05	84.72	85.81	+1.00%	4,563,652
2026-01-20	84.97	85.53	84.81	84.96	-1.40%	3,977,899
2026-01-16	86.13	86.22	85.74	86.17	+0.30%	1,799,601
2026-01-15	86.14	86.25	85.87	85.91	-0.24%	2,715,173
2026-01-14	85.99	86.14	85.79	86.12	+0.38%	3,671,759
2026-01-13	86.13	86.14	85.64	85.79	-0.52%	2,447,261
2026-01-12	86.03	86.25	85.97	86.24	+0.55%	3,351,044
2026-01-09	85.45	85.83	85.25	85.77	+0.69%	2,072,126
2026-01-08	84.85	85.20	84.82	85.18	-0.01%	2,509,366
2026-01-07	85.30	85.44	85.10	85.19	-0.29%	4,374,708
2026-01-06	85.44	85.62	85.29	85.44	+0.25%	3,293,040
2026-01-05	84.44	85.25	84.42	85.23	+0.79%	4,803,196
2026-01-02	84.42	84.59	84.17	84.56	+1.14%	4,151,168
2025-12-31	83.95	84.00	83.53	83.61	-0.41%	2,299,771
2025-12-30	84.06	84.26	83.95	83.95	+0.33%	1,543,259
2025-12-29	83.87	84.00	83.51	83.67	-0.36%	1,844,020
2025-12-26	83.86	83.99	83.75	83.97	+0.29%	1,233,551
2025-12-24	83.71	83.88	83.61	83.73	+0.14%	1,427,877
2025-12-23	83.56	83.67	83.44	83.61	+0.46%	2,678,505
2025-12-22	83.00	83.24	82.92	83.23	+0.53%	3,259,902
2025-12-19	82.76	83.16	82.74	82.79	-0.48%	3,560,265
2025-12-18	83.28	83.63	83.00	83.19	+0.71%	2,943,648
2025-12-17	82.98	83.21	82.58	82.60	-0.54%	2,186,395
2025-12-16	83.31	83.36	82.79	83.05	-0.22%	2,779,045
2025-12-15	83.29	83.44	83.01	83.23	+0.65%	2,597,095
2025-12-12	83.19	83.33	82.41	82.69	-0.65%	2,223,253
2025-12-11	82.98	83.37	82.92	83.23	+0.75%	2,574,244
2025-12-10	81.78	82.75	81.77	82.61	+1.23%	2,286,984
2025-12-09	81.89	82.00	81.56	81.61	-0.27%	2,461,668
2025-12-08	82.03	82.07	81.67	81.83	-0.23%	1,474,439
2025-12-05	82.32	82.42	81.88	82.02	+0.04%	1,924,852
2025-12-04	82.22	82.31	81.88	81.99	-0.06%	2,118,484
2025-12-03	81.60	82.08	81.60	82.04	+0.67%	1,909,735
2025-12-02	81.43	81.56	81.19	81.49	+0.46%	2,576,469
2025-12-01	81.33	81.51	81.09	81.12	-0.50%	3,125,170
2025-11-28	81.16	81.55	81.08	81.53	+0.65%	1,305,390
2025-11-26	80.52	81.14	80.51	81.00	+0.95%	1,783,290
2025-11-25	79.60	80.28	79.42	80.24	+1.71%	3,743,823
2025-11-24	78.85	79.19	78.62	78.89	-0.25%	4,939,082
2025-11-21	78.56	79.27	78.34	79.09	+1.53%	2,850,248
2025-11-20	79.47	79.63	77.87	77.90	-1.37%	3,635,363
2025-11-19	79.20	79.45	78.66	78.98	-0.39%	2,052,801
2025-11-18	79.24	79.50	78.77	79.29	-0.97%	8,319,321
2025-11-17	80.57	80.79	79.81	80.07	-1.22%	2,368,613
2025-11-14	80.75	81.27	80.69	81.06	-0.76%	1,983,986
2025-11-13	82.31	82.41	81.60	81.68	-0.72%	2,995,389
2025-11-12	82.00	82.37	81.98	82.27	+0.59%	3,231,184
2025-11-11	81.45	81.90	81.44	81.79	+1.06%	2,512,342
2025-11-10	80.56	80.97	80.33	80.93	+1.19%	3,111,010
2025-11-07	79.29	80.00	79.14	79.98	+0.49%	3,963,860
2025-11-06	79.89	79.98	79.44	79.59	-0.48%	3,755,949
2025-11-05	79.53	80.08	79.51	79.97	+0.83%	4,007,274
2025-11-04	79.29	79.75	79.11	79.31	-1.07%	3,213,646
2025-11-03	80.23	80.34	80.05	80.17	-0.16%	2,870,869
2025-10-31	80.33	80.40	79.96	80.30	-0.45%	4,637,563
2025-10-30	80.51	80.98	80.42	80.66	-0.47%	7,230,482
2025-10-29	81.60	81.66	80.70	81.04	-0.54%	3,421,559
2025-10-28	81.53	81.75	81.36	81.48	-0.26%	2,396,639
2025-10-27	81.58	81.73	81.50	81.69	+0.49%	2,056,593
2025-10-24	81.37	81.45	81.23	81.29	+0.15%	1,807,503
2025-10-23	80.97	81.31	80.97	81.17	+0.58%	1,922,931
2025-10-22	80.79	80.98	80.40	80.70	+0.04%	2,154,513
2025-10-21	80.91	81.05	80.62	80.67	-0.59%	1,740,309
2025-10-20	80.88	81.18	80.81	81.15	+0.43%	1,846,631
2025-10-17	80.39	80.83	80.24	80.80	+0.02%	2,581,802
2025-10-16	80.69	81.09	80.49	80.78	+0.70%	2,724,876
2025-10-15	80.15	80.41	79.69	80.22	+0.22%	4,360,384
2025-10-14	79.19	80.22	79.09	80.04	+0.39%	3,539,838
2025-10-13	79.44	79.80	79.35	79.73	+0.69%	2,131,548
2025-10-10	80.23	80.34	79.10	79.18	-1.15%	4,545,542
2025-10-09	80.83	80.85	79.89	80.10	-1.06%	3,948,949
2025-10-08	80.94	81.06	80.72	80.96	+0.58%	2,016,069
2025-10-07	80.88	80.95	80.48	80.49	-0.75%	1,805,261
2025-10-06	81.13	81.27	81.01	81.10	-0.31%	2,683,895
2025-10-03	81.11	81.46	81.11	81.35	+0.54%	1,738,027
2025-10-02	81.08	81.14	80.51	80.91	+0.24%	4,748,319
2025-10-01	80.25	80.83	80.25	80.72	+1.15%	3,899,424
2025-09-30	79.31	79.89	79.27	79.80	+0.74%	2,810,654
2025-09-29	79.21	79.31	79.03	79.21	+0.32%	2,063,691
2025-09-26	78.64	78.97	78.61	78.96	+1.05%	1,011,521
2025-09-25	78.21	78.31	77.82	78.14	-0.95%	1,521,129
2025-09-24	78.94	79.22	78.79	78.89	-0.65%	1,577,027
2025-09-23	79.73	79.89	79.28	79.41	-0.06%	1,852,665
2025-09-22	79.18	79.53	78.98	79.46	+0.42%	1,285,073
2025-09-19	79.34	79.39	79.03	79.13	-0.73%	3,370,074
2025-09-18	79.57	79.83	79.27	79.71	+0.40%	2,556,273
2025-09-17	79.61	80.09	79.09	79.39	-0.39%	2,598,415
2025-09-16	79.86	79.86	79.41	79.70	-0.31%	1,557,135
2025-09-15	79.81	79.97	79.64	79.95	+0.74%	1,535,053
2025-09-12	79.35	79.42	79.14	79.36	-0.34%	2,333,905
2025-09-11	79.07	79.65	79.05	79.63	+1.08%	2,776,152
2025-09-10	78.97	79.07	78.62	78.78	-0.27%	4,322,717
2025-09-09	78.92	79.12	78.81	78.99	-0.18%	2,338,487
2025-09-08	78.95	79.14	78.72	79.13	+0.71%	1,900,203
2025-09-05	78.78	79.05	78.34	78.57	+0.49%	3,296,379
2025-09-04	77.95	78.22	77.86	78.19	+0.59%	2,139,017
2025-09-03	77.50	77.81	77.39	77.73	+0.41%	2,668,248
2025-09-02	77.12	77.64	77.01	77.41	-1.39%	3,375,624
2025-08-29	78.51	78.66	78.38	78.50	-0.44%	1,974,164
2025-08-28	78.80	78.95	78.63	78.85	+0.24%	2,035,316
2025-08-27	78.31	78.69	78.10	78.66	-0.28%	1,980,487
2025-08-26	78.88	78.97	78.66	78.88	-0.15%	2,006,440
2025-08-25	79.88	80.02	79.00	79.00	-1.48%	1,854,294
2025-08-22	79.30	80.27	79.28	80.19	+1.61%	2,108,599
2025-08-21	79.02	79.12	78.79	78.92	-0.60%	2,360,268
2025-08-20	79.30	79.47	79.18	79.40	+0.54%	2,094,554
2025-08-19	79.19	79.30	78.85	78.97	+0.22%	1,337,554
2025-08-18	78.59	78.83	78.44	78.80	-0.19%	2,846,731
2025-08-15	79.00	79.00	78.79	78.95	+0.27%	1,471,802
2025-08-14	78.27	78.79	78.25	78.74	+0.19%	1,590,168
2025-08-13	78.32	78.59	78.26	78.59	+0.73%	2,751,318
2025-08-12	77.36	78.02	77.28	78.02	+1.02%	1,924,938
2025-08-11	77.28	77.33	77.00	77.23	-0.52%	3,175,481

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+5.33%). Worst month: Mar (-1.02%). Based on 5 years of daily data (2022–2026).

Jan+4.63%
Feb+1.59%
Mar-1.02%
Apr+2.20%
May+2.31%
Jun-0.81%
Jul+1.47%
Aug+2.38%
Sep+0.22%
Oct-0.09%
Nov+5.33%
Dec-0.15%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Vanguard FTSE Europe Index Fund ETF Shares's (VGK) latest close?

92.60 on 2026-08-07, from the Closelook data lake's daily price record.

What is VGK's 52-week high and low?

92.85 high and 77.00 low over the trailing 52 weeks, as of 2026-08-07.

What is Vanguard FTSE Europe Index Fund ETF Shares's strongest and weakest month historically?

Historically, VGK's strongest calendar month has been Nov (average +5.33%) and its weakest Mar (average -1.02%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.