Vanguard European Stock Index Fund ( VGK) - Price History
Monthly price history for VGK (Vanguard European Stock Index Fund)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2025 | $77.32 | $77.32 |
| May 2025 | $76.76 | $76.76 |
| April 2025 | $72.91 | $72.91 |
| March 2025 | $70.21 | $70.21 |
| February 2025 | $69.92 | $70.20 |
| January 2025 | $67.23 | $67.50 |
| December 2024 | $63.21 | $63.47 |
| November 2024 | $65 | $66 |
| October 2024 | $66.16 | $67.18 |
| September 2024 | $70.02 | $71.10 |
| August 2024 | $69.68 | $70.93 |
| July 2024 | $67.26 | $68.46 |
| June 2024 | $65.60 | $66.77 |
| May 2024 | $67.59 | $69.85 |
| April 2024 | $63.50 | $65.62 |
| March 2024 | $65.16 | $67.34 |
| February 2024 | $62.76 | $65.22 |
| January 2024 | $61.29 | $63.69 |
| December 2023 | $62.05 | $64.48 |
| November 2023 | $58.87 | $61.62 |
| October 2023 | $53.64 | $56.14 |
| September 2023 | $55.35 | $57.93 |
| August 2023 | $57.95 | $60.92 |
| July 2023 | $60.40 | $63.49 |
| June 2023 | $58.69 | $61.70 |
| May 2023 | $56.26 | $60.22 |
| April 2023 | $59.29 | $63.47 |
| March 2023 | $56.94 | $60.95 |
| February 2023 | $55.56 | $59.70 |
| January 2023 | $56.53 | $60.74 |
| December 2022 | $51.60 | $55.44 |
| November 2022 | $52.48 | $56.79 |
| October 2022 | $46.24 | $50.04 |
| September 2022 | $42.64 | $46.15 |
| August 2022 | $47.22 | $51.32 |
| July 2022 | $51.03 | $55.46 |
| June 2022 | $48.60 | $52.82 |
| May 2022 | $53.93 | $59.80 |
| April 2022 | $52.66 | $58.39 |
| March 2022 | $56.17 | $62.28 |
| February 2022 | $56.08 | $62.32 |
| January 2022 | $59.21 | $65.80 |
| December 2021 | $61.41 | $68.24 |
| November 2021 | $58.37 | $65.54 |
| October 2021 | $61.38 | $68.91 |
| September 2021 | $58.44 | $65.61 |
| August 2021 | $61.76 | $69.75 |
| July 2021 | $60.67 | $68.51 |
| June 2021 | $59.56 | $67.26 |
| May 2021 | $60.39 | $68.95 |
| April 2021 | $57.81 | $66.01 |
| March 2021 | $55.18 | $63 |
| February 2021 | $53.41 | $61.24 |
| January 2021 | $52.06 | $59.70 |
| December 2020 | $52.53 | $60.24 |
| November 2020 | $50.02 | $57.72 |
| October 2020 | $42.98 | $49.59 |
| September 2020 | $45.44 | $52.43 |
| August 2020 | $46.90 | $54.42 |
| July 2020 | $44.96 | $52.17 |
| June 2020 | $43.38 | $50.33 |
| May 2020 | $41.73 | $48.76 |
| April 2020 | $39.43 | $46.07 |
| March 2020 | $37.04 | $43.28 |
| February 2020 | $44.44 | $52.27 |
| January 2020 | $48.29 | $56.79 |
| December 2019 | $49.83 | $58.60 |
| November 2019 | $47.68 | $56.39 |
| October 2019 | $47.07 | $55.67 |
| September 2019 | $45.32 | $53.61 |
| August 2019 | $44.20 | $52.59 |
| July 2019 | $44.94 | $53.47 |
| June 2019 | $46.14 | $54.90 |
| May 2019 | $43.38 | $52.55 |
| April 2019 | $45.99 | $55.71 |
| March 2019 | $44.26 | $53.61 |
| February 2019 | $43.92 | $53.51 |
| January 2019 | $42.58 | $51.87 |
| December 2018 | $39.91 | $48.62 |
| November 2018 | $41.94 | $51.43 |
| October 2018 | $42.23 | $51.78 |
| September 2018 | $45.85 | $56.22 |
| August 2018 | $45.82 | $56.40 |
| July 2018 | $47.15 | $58.04 |
| June 2018 | $45.60 | $56.13 |
| May 2018 | $46.17 | $57.96 |
| April 2018 | $47.32 | $59.40 |
| March 2018 | $46.32 | $58.15 |
| February 2018 | $46.48 | $58.64 |
| January 2018 | $49.53 | $62.48 |
| December 2017 | $46.89 | $59.15 |
| November 2017 | $46.18 | $58.57 |
| October 2017 | $46.20 | $58.60 |
| September 2017 | $45.99 | $58.33 |
| August 2017 | $44.56 | $56.74 |
| July 2017 | $44.53 | $56.70 |
| June 2017 | $43.30 | $55.14 |
| May 2017 | $43.53 | $56.21 |
| April 2017 | $41.49 | $53.58 |
| March 2017 | $39.94 | $51.57 |
| February 2017 | $38.24 | $49.65 |
| January 2017 | $38.02 | $49.36 |
| December 2016 | $36.92 | $47.94 |
| November 2016 | $35.19 | $45.91 |
| October 2016 | $36.04 | $47.01 |
| September 2016 | $37.35 | $48.73 |
| August 2016 | $37.06 | $48.61 |
| July 2016 | $36.81 | $48.28 |
| June 2016 | $35.58 | $46.66 |
| May 2016 | $37.09 | $49.61 |
| April 2016 | $37.27 | $49.86 |
| March 2016 | $36.27 | $48.52 |
| February 2016 | $33.89 | $45.59 |
| January 2016 | $35.02 | $47.11 |
| December 2015 | $37.08 | $49.88 |
| November 2015 | $38.07 | $51.43 |
| October 2015 | $38.56 | $52.08 |
| September 2015 | $36.41 | $49.18 |
| August 2015 | $37.97 | $51.53 |
| July 2015 | $40.84 | $55.42 |
| June 2015 | $39.78 | $53.98 |
| May 2015 | $41.12 | $56.68 |
| April 2015 | $41.01 | $56.52 |
| March 2015 | $39.34 | $54.22 |
| February 2015 | $40.32 | $55.89 |
| January 2015 | $38.01 | $52.68 |
| December 2014 | $37.81 | $52.41 |
| November 2014 | $39.67 | $55.29 |
| October 2014 | $38.87 | $54.17 |
| September 2014 | $39.62 | $55.22 |
| August 2014 | $41.26 | $57.78 |
| July 2014 | $40.96 | $57.36 |
| June 2014 | $42.81 | $59.95 |
| May 2014 | $42.85 | $60.98 |
| April 2014 | $42.52 | $60.51 |
| March 2014 | $41.42 | $58.95 |
| February 2014 | $41.69 | $60.23 |
| January 2014 | $38.83 | $56.11 |
| December 2013 | $40.70 | $58.80 |
| November 2013 | $39.53 | $57.36 |
| October 2013 | $39.13 | $56.78 |
| September 2013 | $37.56 | $54.50 |
| August 2013 | $35.05 | $51.04 |
| July 2013 | $35.57 | $51.80 |
| June 2013 | $33.05 | $48.13 |
| May 2013 | $34.59 | $51.36 |
| April 2013 | $34.58 | $51.36 |
| March 2013 | $33.08 | $49.13 |
| February 2013 | $32.97 | $49.20 |
| January 2013 | $34.13 | $50.93 |
| December 2012 | $32.73 | $48.84 |
| November 2012 | $31.38 | $47.20 |
| October 2012 | $30.62 | $46.06 |
| September 2012 | $30.09 | $45.26 |
| August 2012 | $29.23 | $44.98 |
| July 2012 | $27.92 | $42.97 |
| June 2012 | $27.83 | $42.83 |
| May 2012 | $25.71 | $39.56 |
| April 2012 | $29.20 | $44.94 |
| March 2012 | $29.95 | $46.09 |
| February 2012 | $29.93 | $46.06 |
| January 2012 | $28.39 | $43.69 |
| December 2011 | $26.92 | $41.43 |
| November 2011 | $27.57 | $44.40 |
| October 2011 | $28.38 | $45.71 |
| September 2011 | $25.24 | $40.66 |
| August 2011 | $28.77 | $46.33 |
| July 2011 | $31.71 | $51.07 |
| June 2011 | $33.24 | $53.53 |
| May 2011 | $33.94 | $54.67 |
| April 2011 | $34.94 | $56.27 |
| March 2011 | $32.26 | $51.95 |
| February 2011 | $32.59 | $52.49 |
| January 2011 | $31.60 | $50.90 |
| December 2010 | $30.48 | $49.09 |
| November 2010 | $27.93 | $47.11 |
| October 2010 | $30.29 | $51.10 |
| September 2010 | $28.88 | $48.72 |
| August 2010 | $25.96 | $43.79 |
| July 2010 | $27.20 | $45.89 |
| June 2010 | $23.83 | $40.19 |
| May 2010 | $24.22 | $40.86 |
| April 2010 | $27.45 | $46.30 |
| March 2010 | $28.53 | $48.13 |
| February 2010 | $26.79 | $45.19 |
| January 2010 | $26.94 | $45.44 |
| December 2009 | $28.74 | $48.48 |
| November 2009 | $28.81 | $50.50 |
| October 2009 | $27.56 | $48.31 |
| September 2009 | $28.29 | $49.59 |
| August 2009 | $26.99 | $47.31 |
| July 2009 | $25.58 | $44.85 |
| June 2009 | $22.98 | $40.28 |
| May 2009 | $23.53 | $41.25 |
| April 2009 | $20.59 | $36.10 |
| March 2009 | $18.20 | $31.90 |
| February 2009 | $16.90 | $29.62 |
| January 2009 | $18.85 | $33.05 |
| December 2008 | $21.88 | $38.36 |
| November 2008 | $20.42 | $38.64 |
| October 2008 | $22.04 | $41.72 |
| September 2008 | $28.20 | $53.37 |
| August 2008 | $32.37 | $61.27 |
| July 2008 | $33.67 | $63.72 |
| June 2008 | $34.67 | $65.61 |
| May 2008 | $38.09 | $72.09 |
| April 2008 | $37.84 | $71.61 |
| March 2008 | $36.35 | $68.79 |
| February 2008 | $35.88 | $67.90 |
| January 2008 | $35.98 | $68.10 |
| December 2007 | $39.53 | $74.82 |
| November 2007 | $40.37 | $78.83 |
| October 2007 | $41.95 | $81.91 |
| September 2007 | $40.05 | $78.20 |
| August 2007 | $38.08 | $74.36 |
| July 2007 | $37.98 | $74.16 |
| June 2007 | $39.09 | $76.33 |
| May 2007 | $39.23 | $76.60 |
| April 2007 | $38.41 | $75 |
| March 2007 | $36.32 | $70.92 |
| February 2007 | $35.01 | $68.37 |
| January 2007 | $35.45 | $69.23 |
| December 2006 | $34.90 | $68.16 |
| November 2006 | $33.86 | $67.90 |
| October 2006 | $32.64 | $65.44 |
| September 2006 | $31.48 | $63.11 |
| August 2006 | $31.13 | $62.41 |
| July 2006 | $30.15 | $60.45 |
| June 2006 | $29.84 | $59.83 |
| May 2006 | $29.54 | $59.23 |
| April 2006 | $30.43 | $61.02 |
| March 2006 | $28.92 | $57.99 |
| February 2006 | $27.80 | $55.75 |
| January 2006 | $27.90 | $55.93 |
| December 2005 | $26.23 | $52.60 |
| November 2005 | $25.17 | $51.79 |
| October 2005 | $24.95 | $51.34 |
| September 2005 | $25.48 | $52.43 |
| August 2005 | $25.15 | $51.75 |
| July 2005 | $24.46 | $50.32 |
| June 2005 | $23.80 | $48.97 |
| May 2005 | $23.48 | $48.32 |
| April 2005 | $23.42 | $48.19 |
| March 2005 | $23.94 | $49.25 |
VGK
Price: $77.32
52 week price:
Dividend Yield: 2.59%
5-year range yield:
Forward Dividend Yield: 1.52%
Payout Ratio: 14.69%
Dividend Per Share: 1.17 USD
Earnings Per Share: 4.41 USD
P/E Ratio: 17.56
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 3.0 million
Market Capitalization: 21.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 9.69%
DGR5: 2.94%
DGR10: 0.51%