VGK Historical Prices
NYSEARCA: VGKVanguardEurope StockETFUSD
86.03+0.60 (+0.70%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VGK price history
The price history for Vanguard FTSEEuropean (VGK) on this page begins on March 7, 2005, when the stock closed at $50.90; it most recently closed at $86.03 on October 5, 2026. The highest price in this record is $93.29, reached on August 24, 2026; the latest close is 7.8% below that peak. Across the 20 complete calendar years in the table, VGK finished higher in 12 and lower in 8. Its best year was 2025 (+33.3%) and its worst was 2008 (-46.4%).
Over roughly 22 years the share price changed +69.0%, a 2.5% compound annual price return (excluding dividends). In the last 12 months alone, VGK has gained 5.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
VGK returns
1 week
-0.07%
1 month
-6.32%
3 months
-3.37%
6 months
-1.53%
Year to date
+2.18%
1 year
+5.52%
3 years
+48.34%
5 years
+25.26%
VGK price return, excluding dividends.
VGK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 86.03 | +1.74% |
| 2025 | 84.56 | +33.27% |
| 2024 | 63.45 | -1.60% |
| 2023 | 64.48 | +16.31% |
| 2022 | 55.44 | -18.76% |
| 2021 | 68.24 | +13.28% |
| 2020 | 60.24 | +3.24% |
| 2019 | 58.35 | +18.05% |
| 2018 | 49.43 | -16.43% |
| 2017 | 59.15 | +23.38% |
| 2016 | 47.94 | -3.89% |
| 2015 | 49.88 | -4.33% |
| 2014 | 52.14 | -9.42% |
| 2013 | 57.56 | +16.85% |
| 2012 | 49.26 | +18.90% |
| 2011 | 41.43 | -15.60% |
| 2010 | 49.09 | +1.26% |
| 2009 | 48.48 | +24.02% |
| 2008 | 39.09 | -46.44% |
| 2007 | 72.98 | +7.07% |
| 2006 | 68.16 | +29.58% |
| 2005* | 52.60 | +3.34% |
VGK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 85.08 | 85.47 | 84.76 | 85.43 | -0.15% | |
| 85.28 | 85.70 | 85.16 | 85.56 | -1.18% | |
| 86.74 | 86.94 | 86.51 | 86.58 | +0.35% | |
| 85.97 | 86.41 | 85.53 | 86.28 | -0.12% | |
| 86.16 | 86.51 | 85.86 | 86.38 | +1.04% | |
| 86.16 | 86.30 | 85.15 | 85.49 | -1.51% | |
| 87.69 | 87.87 | 86.73 | 86.80 | -1.20% | |
| 88.00 | 88.04 | 87.23 | 87.85 | -0.60% | |
| 88.11 | 88.86 | 87.91 | 88.38 | -0.28% | |
| 88.33 | 88.67 | 87.97 | 88.63 | +0.64% | |
| 87.90 | 88.37 | 87.50 | 88.07 | +0.07% | |
| 88.53 | 88.71 | 87.69 | 88.01 | -1.59% | |
| 89.39 | 89.64 | 88.86 | 89.43 | +0.21% | |
| 89.29 | 89.41 | 88.88 | 89.24 | +1.17% | |
| 88.42 | 88.49 | 88.01 | 88.21 | -1.30% | |
| 89.51 | 89.73 | 89.23 | 89.37 | +0.83% | |
| 89.31 | 89.51 | 88.13 | 88.63 | -0.37% | |
| 89.00 | 89.06 | 88.68 | 88.96 | -0.30% | |
| 89.31 | 89.71 | 88.88 | 89.23 | -0.88% | |
| 90.31 | 90.42 | 89.89 | 90.02 | +0.67% | |
| 89.75 | 90.03 | 89.37 | 89.42 | -0.88% | |
| 90.64 | 90.88 | 90.19 | 90.21 | -1.07% | |
| 91.59 | 91.84 | 91.17 | 91.19 | -0.60% | |
| 91.50 | 91.94 | 91.36 | 91.74 | 0.00% | |
| 91.67 | 91.81 | 91.19 | 91.74 | +0.86% | |
| 90.94 | 91.04 | 90.66 | 90.96 | +0.26% | |
| 91.26 | 91.46 | 90.60 | 90.72 | -1.03% | |
| 92.10 | 92.27 | 91.48 | 91.66 | -0.35% | |
| 92.56 | 92.69 | 91.85 | 91.98 | -0.33% | |
| 92.50 | 92.61 | 91.98 | 92.28 | -0.45% | |
| 93.20 | 93.29 | 92.63 | 92.70 | -0.53% | |
| 92.82 | 93.20 | 92.81 | 93.19 | +0.63% | |
| 92.55 | 92.73 | 92.48 | 92.61 | -0.12% | |
| 92.50 | 92.79 | 92.49 | 92.72 | +0.77% | |
| 92.06 | 92.38 | 91.85 | 92.01 | -0.24% | |
| 92.20 | 92.35 | 91.97 | 92.23 | +0.74% | |
| 91.73 | 91.97 | 91.46 | 91.55 | -0.60% | |
| 92.37 | 92.51 | 92.03 | 92.10 | -0.29% | |
| 92.43 | 92.56 | 92.21 | 92.37 | -0.01% | |
| 92.49 | 92.49 | 92.13 | 92.38 | +0.14% | |
| 92.56 | 92.56 | 92.09 | 92.25 | -0.05% | |
| 92.50 | 92.77 | 92.11 | 92.30 | +0.04% | |
| 92.32 | 92.45 | 92.17 | 92.26 | -0.37% | |
| 92.85 | 92.85 | 92.38 | 92.60 | +0.84% | |
| 92.03 | 92.28 | 91.76 | 91.83 | -0.02% | |
| 92.04 | 92.21 | 91.77 | 91.85 | +0.01% | |
| 91.60 | 91.96 | 91.41 | 91.84 | +1.00% | |
| 90.75 | 90.98 | 90.67 | 90.93 | +0.38% | |
| 90.67 | 90.89 | 89.71 | 90.59 | -0.44% | |
| 90.28 | 91.07 | 90.06 | 90.99 | +2.40% | |
| 89.12 | 89.90 | 88.40 | 88.86 | -0.41% | |
| 88.65 | 89.45 | 88.60 | 89.23 | +0.44% | |
| 89.23 | 89.32 | 88.53 | 88.84 | +0.49% | |
| 88.49 | 88.86 | 88.24 | 88.41 | +0.66% | |
| 87.66 | 88.10 | 87.60 | 87.83 | -1.41% | |
| 89.44 | 89.49 | 89.05 | 89.09 | +0.37% | |
| 88.26 | 88.83 | 88.00 | 88.76 | +1.22% | |
| 88.48 | 88.62 | 87.62 | 87.69 | -1.02% | |
| 88.14 | 88.85 | 88.14 | 88.59 | -0.23% | |
| 88.47 | 89.08 | 88.43 | 88.79 | -0.37% | |
| 88.75 | 89.24 | 88.42 | 89.12 | +0.93% | |
| 88.58 | 88.93 | 88.28 | 88.30 | +0.50% | |
| 88.60 | 88.61 | 87.76 | 87.86 | -0.80% | |
| 88.52 | 88.79 | 88.09 | 88.57 | +0.18% | |
| 88.37 | 88.69 | 88.21 | 88.41 | +0.26% | |
| 87.90 | 88.20 | 87.33 | 88.18 | -0.97% | |
| 89.83 | 90.00 | 88.81 | 89.04 | -1.03% | |
| 89.53 | 90.00 | 89.39 | 89.97 | +0.69% | |
| 89.41 | 89.93 | 88.91 | 89.35 | +1.80% | |
| 87.80 | 88.05 | 87.59 | 87.77 | -0.87% | |
| 88.24 | 88.58 | 88.03 | 88.54 | +0.53% | |
| 87.63 | 88.12 | 87.22 | 88.07 | +1.08% | |
| 87.28 | 87.65 | 87.03 | 87.13 | -0.80% | |
| 87.85 | 88.25 | 87.46 | 87.83 | +1.01% | |
| 86.85 | 87.27 | 86.63 | 86.95 | -0.24% | |
| 87.11 | 87.56 | 87.02 | 87.16 | -1.24% | |
| 88.22 | 88.36 | 88.03 | 88.25 | -0.02% | |
| 88.18 | 88.47 | 88.04 | 88.27 | -1.08% | |
| 90.43 | 90.73 | 89.05 | 89.23 | -0.87% | |
| 90.37 | 90.48 | 89.96 | 90.01 | +0.16% | |
| 90.45 | 90.71 | 89.81 | 89.87 | +0.28% | |
| 89.21 | 89.79 | 88.90 | 89.62 | +0.18% | |
| 87.55 | 89.57 | 87.29 | 89.46 | +3.20% | |
| 87.37 | 87.88 | 86.67 | 86.69 | -1.35% | |
| 88.40 | 88.84 | 86.48 | 87.88 | +0.41% | |
| 87.73 | 88.04 | 87.36 | 87.52 | +0.45% | |
| 88.58 | 88.72 | 86.84 | 87.13 | -1.98% | |
| 88.63 | 89.00 | 88.53 | 88.89 | +1.13% | |
| 88.43 | 88.57 | 87.90 | 87.90 | -1.19% | |
| 88.84 | 89.14 | 88.56 | 88.96 | +0.50% | |
| 88.14 | 88.96 | 87.86 | 88.52 | -0.55% | |
| 89.36 | 89.76 | 88.97 | 89.01 | -0.02% | |
| 88.75 | 89.42 | 88.51 | 89.03 | -0.32% | |
| 89.68 | 89.70 | 89.10 | 89.32 | -0.18% | |
| 89.42 | 89.79 | 89.10 | 89.48 | +1.15% | |
| 88.87 | 88.90 | 88.37 | 88.46 | -0.34% | |
| 87.62 | 89.11 | 87.40 | 88.76 | +0.59% | |
| 86.97 | 88.58 | 86.80 | 88.24 | +2.12% | |
| 86.96 | 87.01 | 86.37 | 86.41 | -0.80% | |
| 86.84 | 87.14 | 86.31 | 87.11 | +1.54% | |
| 86.13 | 86.30 | 85.67 | 85.79 | -1.92% | |
| 87.93 | 87.99 | 87.44 | 87.47 | -0.15% | |
| 86.83 | 87.62 | 86.65 | 87.60 | +0.56% | |
| 87.04 | 87.22 | 86.49 | 87.11 | -0.81% | |
| 87.88 | 88.04 | 87.64 | 87.82 | -0.34% | |
| 87.96 | 88.14 | 87.57 | 88.12 | +0.96% | |
| 89.12 | 89.17 | 87.19 | 87.28 | -2.19% | |
| 88.94 | 89.29 | 88.74 | 89.23 | +2.72% | |
| 86.45 | 86.94 | 86.10 | 86.87 | +1.59% | |
| 86.48 | 86.68 | 85.22 | 85.51 | -1.88% | |
| 87.47 | 88.05 | 86.15 | 87.15 | +0.01% | |
| 86.43 | 87.39 | 86.07 | 87.14 | +2.35% | |
| 85.79 | 85.82 | 84.82 | 85.14 | -1.18% | |
| 86.00 | 86.23 | 85.78 | 86.16 | -0.45% | |
| 86.98 | 87.12 | 86.49 | 86.55 | -0.57% | |
| 86.82 | 87.23 | 86.55 | 87.05 | +0.67% | |
| 86.98 | 87.30 | 85.53 | 86.47 | -0.77% | |
| 87.73 | 87.73 | 86.86 | 87.14 | +0.28% | |
| 88.41 | 88.46 | 86.83 | 86.90 | -2.18% | |
| 88.59 | 88.85 | 88.16 | 88.84 | -0.26% | |
| 89.41 | 89.75 | 89.01 | 89.07 | +1.55% | |
| 88.34 | 88.45 | 87.44 | 87.71 | -0.36% | |
| 88.32 | 88.32 | 87.74 | 88.03 | -0.38% | |
| 88.02 | 88.53 | 88.02 | 88.37 | +0.83% | |
| 86.48 | 87.69 | 86.29 | 87.64 | +0.67% | |
| 87.43 | 87.57 | 86.70 | 87.06 | +0.35% | |
| 86.19 | 87.19 | 85.94 | 86.76 | +0.02% | |
| 87.03 | 87.19 | 86.11 | 86.74 | +3.84% | |
| 83.03 | 83.72 | 82.17 | 83.53 | -0.30% | |
| 83.28 | 83.94 | 83.26 | 83.78 | +0.67% | |
| 81.93 | 83.57 | 81.75 | 83.22 | -0.48% | |
| 83.56 | 84.07 | 83.15 | 83.62 | +1.44% | |
| 81.30 | 82.47 | 80.78 | 82.43 | +3.21% | |
| 80.17 | 80.51 | 79.50 | 79.87 | +0.53% | |
| 79.87 | 80.40 | 79.26 | 79.45 | -0.89% | |
| 80.75 | 81.45 | 80.15 | 80.16 | -1.96% | |
| 82.03 | 82.18 | 81.28 | 81.76 | +1.46% | |
| 79.78 | 81.01 | 79.75 | 80.58 | -0.57% | |
| 80.73 | 82.08 | 80.28 | 81.04 | +2.35% | |
| 81.20 | 81.39 | 78.70 | 79.18 | -3.47% | |
| 80.80 | 82.60 | 80.62 | 82.03 | -0.28% | |
| 83.53 | 83.58 | 82.19 | 82.26 | -1.95% | |
| 84.05 | 84.39 | 83.82 | 83.90 | +0.44% | |
| 83.11 | 83.74 | 83.00 | 83.53 | +1.67% | |
| 83.36 | 83.81 | 82.04 | 82.16 | -1.37% | |
| 83.62 | 83.77 | 82.87 | 83.30 | -1.46% | |
| 84.39 | 84.80 | 83.95 | 84.53 | -0.17% | |
| 85.27 | 86.00 | 84.53 | 84.67 | +0.04% | |
| 82.70 | 85.00 | 82.04 | 84.64 | +0.46% | |
| 83.22 | 84.57 | 82.97 | 84.25 | -0.71% | |
| 85.48 | 85.85 | 84.11 | 84.85 | -2.01% | |
| 86.28 | 86.69 | 85.92 | 86.59 | +1.14% | |
| 84.53 | 85.99 | 83.85 | 85.61 | -3.01% | |
| 88.03 | 88.71 | 87.88 | 88.27 | -2.11% | |
| 90.39 | 90.75 | 90.10 | 90.17 | -0.29% | |
| 90.54 | 90.55 | 89.85 | 90.43 | -0.07% | |
| 90.16 | 90.60 | 90.06 | 90.49 | +0.85% | |
| 89.57 | 89.96 | 89.46 | 89.73 | +0.27% | |
| 90.01 | 90.07 | 89.26 | 89.49 | -0.58% | |
| 89.32 | 90.11 | 89.22 | 90.01 | +0.98% | |
| 88.88 | 89.14 | 88.54 | 89.14 | -0.44% | |
| 89.55 | 89.95 | 89.31 | 89.53 | +0.34% | |
| 88.40 | 89.28 | 88.18 | 89.23 | +0.60% | |
| 88.52 | 88.92 | 88.13 | 88.70 | -0.06% | |
| 89.67 | 89.69 | 88.43 | 88.75 | -0.78% | |
| 89.43 | 89.65 | 88.82 | 89.45 | +0.26% | |
| 89.61 | 89.63 | 89.19 | 89.22 | -0.28% | |
| 88.94 | 89.60 | 88.74 | 89.47 | +1.11% | |
| 87.60 | 88.50 | 87.58 | 88.49 | +1.98% | |
| 87.08 | 87.51 | 86.75 | 86.77 | -1.39% | |
| 88.63 | 88.84 | 87.65 | 87.99 | +0.14% | |
| 87.65 | 88.17 | 87.26 | 87.87 | -0.37% | |
| 87.81 | 88.27 | 87.76 | 88.20 | +0.80% | |
| 87.96 | 88.12 | 87.11 | 87.50 | -0.93% | |
| 88.62 | 88.69 | 87.41 | 88.32 | +0.54% | |
| 88.12 | 88.26 | 87.44 | 87.85 | -1.19% | |
| 88.30 | 89.16 | 88.28 | 88.91 | +1.60% | |
| 87.37 | 87.72 | 87.37 | 87.51 | +0.67% | |
| 86.24 | 86.95 | 86.01 | 86.93 | +0.71% | |
| 86.25 | 86.52 | 86.02 | 86.32 | +0.59% | |
| 85.16 | 86.05 | 84.72 | 85.81 | +1.00% | |
| 84.97 | 85.54 | 84.81 | 84.96 | -1.40% | |
| 86.13 | 86.22 | 85.74 | 86.17 | +0.30% | |
| 86.14 | 86.25 | 85.87 | 85.91 | -0.24% | |
| 85.99 | 86.14 | 85.79 | 86.12 | +0.38% | |
| 86.13 | 86.14 | 85.64 | 85.79 | -0.52% | |
| 86.03 | 86.26 | 85.97 | 86.24 | +0.55% | |
| 85.45 | 85.83 | 85.25 | 85.77 | +0.69% | |
| 84.85 | 85.20 | 84.82 | 85.18 | -0.01% | |
| 85.30 | 85.44 | 85.10 | 85.19 | -0.29% | |
| 85.45 | 85.62 | 85.29 | 85.44 | +0.25% | |
| 84.44 | 85.26 | 84.42 | 85.23 | +0.79% | |
| 84.42 | 84.59 | 84.17 | 84.56 | +1.14% | |
| 83.95 | 84.00 | 83.53 | 83.61 | -0.41% | |
| 84.06 | 84.26 | 83.95 | 83.95 | +0.33% | |
| 83.87 | 84.00 | 83.51 | 83.67 | -0.36% | |
| 83.86 | 83.99 | 83.75 | 83.97 | +0.29% | |
| 83.71 | 83.88 | 83.61 | 83.73 | +0.14% | |
| 83.56 | 83.67 | 83.44 | 83.61 | +0.46% | |
| 83.00 | 83.24 | 82.93 | 83.23 | +0.53% | |
| 82.76 | 83.16 | 82.74 | 82.79 | -0.48% | |
| 83.28 | 83.63 | 83.00 | 83.19 | +0.71% | |
| 82.98 | 83.21 | 82.58 | 82.60 | -0.54% | |
| 83.31 | 83.36 | 82.79 | 83.05 | -0.22% | |
| 83.29 | 83.44 | 83.01 | 83.23 | +0.65% | |
| 83.19 | 83.33 | 82.41 | 82.69 | -0.65% | |
| 82.98 | 83.37 | 82.92 | 83.23 | +0.75% | |
| 81.79 | 82.75 | 81.77 | 82.61 | +1.23% | |
| 81.89 | 82.00 | 81.56 | 81.61 | -0.27% | |
| 82.03 | 82.07 | 81.68 | 81.83 | -0.23% | |
| 82.32 | 82.42 | 81.88 | 82.02 | +0.04% | |
| 82.22 | 82.31 | 81.88 | 81.99 | -0.06% | |
| 81.60 | 82.08 | 81.60 | 82.04 | +0.67% | |
| 81.43 | 81.57 | 81.19 | 81.49 | +0.46% | |
| 81.33 | 81.51 | 81.09 | 81.12 | -0.50% | |
| 81.16 | 81.55 | 81.08 | 81.53 | +0.65% | |
| 80.52 | 81.15 | 80.51 | 81.00 | +0.95% | |
| 79.60 | 80.28 | 79.42 | 80.24 | +1.71% | |
| 78.85 | 79.19 | 78.62 | 78.89 | -0.25% | |
| 78.56 | 79.27 | 78.34 | 79.09 | +1.53% | |
| 79.48 | 79.63 | 77.87 | 77.90 | -1.37% | |
| 79.21 | 79.46 | 78.66 | 78.98 | -0.39% | |
| 79.24 | 79.51 | 78.77 | 79.29 | -0.97% | |
| 80.57 | 80.79 | 79.81 | 80.07 | -1.22% | |
| 80.75 | 81.27 | 80.69 | 81.06 | -0.76% | |
| 82.31 | 82.41 | 81.60 | 81.68 | -0.72% | |
| 82.00 | 82.37 | 81.98 | 82.27 | +0.59% | |
| 81.45 | 81.90 | 81.44 | 81.79 | +1.06% | |
| 80.57 | 80.97 | 80.33 | 80.93 | +1.19% | |
| 79.29 | 80.00 | 79.14 | 79.98 | +0.49% | |
| 79.89 | 79.98 | 79.45 | 79.59 | -0.48% | |
| 79.53 | 80.08 | 79.51 | 79.97 | +0.83% | |
| 79.29 | 79.75 | 79.11 | 79.31 | -1.07% | |
| 80.23 | 80.34 | 80.05 | 80.17 | -0.16% | |
| 80.33 | 80.40 | 79.96 | 80.30 | -0.45% | |
| 80.51 | 80.99 | 80.42 | 80.66 | -0.47% | |
| 81.60 | 81.66 | 80.70 | 81.04 | -0.54% | |
| 81.53 | 81.75 | 81.36 | 81.48 | -0.26% | |
| 81.58 | 81.73 | 81.50 | 81.69 | +0.49% | |
| 81.37 | 81.45 | 81.24 | 81.29 | +0.15% | |
| 80.97 | 81.31 | 80.97 | 81.17 | +0.58% | |
| 80.79 | 80.98 | 80.40 | 80.70 | +0.04% | |
| 80.91 | 81.05 | 80.62 | 80.67 | -0.59% | |
| 80.88 | 81.18 | 80.82 | 81.15 | +0.43% | |
| 80.39 | 80.83 | 80.24 | 80.80 | +0.02% | |
| 80.69 | 81.09 | 80.49 | 80.78 | +0.70% | |
| 80.15 | 80.41 | 79.69 | 80.22 | +0.22% | |
| 79.19 | 80.22 | 79.09 | 80.04 | +0.39% | |
| 79.44 | 79.80 | 79.35 | 79.73 | +0.69% | |
| 80.23 | 80.34 | 79.10 | 79.18 | -1.15% | |
| 80.83 | 80.85 | 79.89 | 80.10 | -1.06% | |
| 80.94 | 81.06 | 80.72 | 80.96 | — |