Vanguard FTSEEuropean ETF (VGK)

Historical Prices For Vanguard FTSEEuropean ETF (VGK)

Date Range:

2025-07-18 - 2025-10-18

Date	Open	High	Low	Close	Volume	Adjusted Close
10/17/2025	80.39	80.83	80.24	80.80	2,581,703	80.80
10/16/2025	80.69	81.09	80.49	80.78	2,724,624	80.78
10/15/2025	80.15	80.41	79.69	80.22	4,360,387	80.22
10/14/2025	79.19	80.22	79.09	80.04	3,539,833	80.04
10/13/2025	79.44	79.80	79.35	79.73	2,131,527	79.73
10/10/2025	80.23	80.34	79.10	79.18	4,545,551	79.18
10/09/2025	80.83	80.85	79.89	80.10	3,948,195	80.10
10/08/2025	80.94	81.06	80.72	80.96	2,016,052	80.96
10/07/2025	80.88	80.95	80.48	80.49	1,805,165	80.49
10/06/2025	81.13	81.27	81.01	81.10	2,683,851	81.10
10/03/2025	81.11	81.46	81.11	81.35	1,738,028	81.35
10/02/2025	81.08	81.14	80.51	80.91	4,748,312	80.91
10/01/2025	80.25	80.83	80.25	80.72	3,899,355	80.72
9/30/2025	79.31	79.89	79.27	79.80	2,810,386	79.80
9/29/2025	79.21	79.31	79.03	79.21	2,063,571	79.21
9/26/2025	78.64	78.97	78.61	78.96	1,011,527	78.96
9/25/2025	78.21	78.31	77.82	78.14	1,521,130	78.14
9/24/2025	78.94	79.22	78.79	78.89	1,577,032	78.89
9/23/2025	79.73	79.89	79.28	79.41	1,852,667	79.41
9/22/2025	79.18	79.53	78.98	79.46	1,285,048	79.46
9/19/2025	79.34	79.39	79.03	79.13	3,370,075	79.13
9/18/2025	79.57	79.83	79.27	79.71	2,556,275	79.50
9/17/2025	79.61	80.09	79.09	79.39	2,596,233	79.18
9/16/2025	79.86	79.86	79.41	79.70	1,557,139	79.49
9/15/2025	79.81	79.97	79.64	79.95	1,535,039	79.74
9/12/2025	79.35	79.42	79.14	79.36	2,338,261	79.15
9/11/2025	79.07	79.65	79.05	79.63	2,776,074	79.42
9/10/2025	78.97	79.07	78.62	78.78	4,322,728	78.57
9/09/2025	78.92	79.12	78.81	78.99	2,337,807	78.78
9/08/2025	78.95	79.14	78.72	79.13	1,900,413	78.92
9/05/2025	78.78	79.05	78.34	78.57	3,296,384	78.36
9/04/2025	77.95	78.22	77.86	78.19	2,138,521	77.98
9/03/2025	77.50	77.81	77.39	77.73	2,668,245	77.53
9/02/2025	77.12	77.64	77.01	77.41	3,375,603	77.21
8/29/2025	78.51	78.66	78.38	78.50	1,974,167	78.29
8/28/2025	78.80	78.95	78.63	78.85	2,033,260	78.64
8/27/2025	78.32	78.69	78.10	78.66	1,980,457	78.45
8/26/2025	78.88	78.97	78.66	78.88	2,006,443	78.67
8/25/2025	79.88	80.02	79.00	79.00	1,854,294	78.79
8/22/2025	79.30	80.27	79.28	80.19	2,108,601	79.98
8/21/2025	79.02	79.12	78.79	78.92	2,360,252	78.71
8/20/2025	79.29	79.47	79.18	79.40	2,094,555	79.19
8/19/2025	79.19	79.30	78.85	78.97	1,337,553	78.76
8/18/2025	78.59	78.83	78.44	78.80	2,846,625	78.59
8/15/2025	79.00	79.00	78.79	78.95	1,471,802	78.74
8/14/2025	78.27	78.79	78.25	78.74	1,590,144	78.53
8/13/2025	78.32	78.59	78.26	78.59	2,751,113	78.38
8/12/2025	77.36	78.02	77.28	78.02	1,924,049	77.82
8/11/2025	77.28	77.33	77.00	77.23	3,175,481	77.03
8/08/2025	77.43	77.78	77.38	77.63	1,729,365	77.43
8/07/2025	77.44	77.55	77.05	77.38	3,285,506	77.18
8/06/2025	76.41	76.69	76.36	76.57	2,938,873	76.37
8/05/2025	76.28	76.41	75.98	76.21	2,010,031	76.01
8/04/2025	76.00	76.14	75.86	76.13	2,015,756	75.93
8/01/2025	75.26	75.39	74.79	75.26	3,838,354	75.06
7/31/2025	76.02	76.19	75.53	75.65	4,731,540	75.45
7/30/2025	76.87	77.09	76.23	76.50	2,850,100	76.30
7/29/2025	77.36	77.50	77.12	77.34	2,105,430	77.14
7/28/2025	78.04	78.05	77.31	77.45	2,989,563	77.25
7/25/2025	78.29	78.88	78.16	78.87	2,104,042	78.66
7/24/2025	78.85	79.06	78.70	78.70	2,064,089	78.49
7/23/2025	78.38	79.57	78.34	79.57	8,148,314	79.36
7/22/2025	77.52	78.03	77.33	77.99	2,388,808	77.79
7/21/2025	77.51	77.91	77.31	77.53	2,696,308	77.33
7/18/2025	77.79	77.81	77.08	77.17	3,095,939	76.97