Vanguard FTSE Europe Shares ETF (VEQ.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 03:37PM AEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 71.67 | 71.89 | 71.58 | 71.58 | 71.58 | 9,510 |
| May 02, 2024 | 71.81 | 71.94 | 71.73 | 71.92 | 71.92 | 3,389 |
| May 01, 2024 | 71.95 | 72.14 | 71.92 | 71.92 | 71.92 | 2,576 |
| Apr 30, 2024 | 72.28 | 72.31 | 71.98 | 72.29 | 72.29 | 2,989 |
| Apr 29, 2024 | 72.05 | 72.35 | 71.95 | 72.20 | 72.20 | 6,341 |
| Apr 26, 2024 | 72.16 | 72.16 | 71.52 | 71.86 | 71.86 | 1,264 |
| Apr 24, 2024 | 72.89 | 72.89 | 72.43 | 72.53 | 72.53 | 3,154 |
| Apr 23, 2024 | 71.99 | 72.24 | 71.91 | 72.16 | 72.16 | 3,178 |
| Apr 22, 2024 | 71.60 | 71.91 | 71.60 | 71.90 | 71.90 | 2,537 |
| Apr 19, 2024 | 71.32 | 71.32 | 70.60 | 70.93 | 70.93 | 7,599 |
| Apr 18, 2024 | 71.47 | 71.65 | 71.21 | 71.65 | 71.65 | 1,993 |
| Apr 17, 2024 | 71.77 | 71.78 | 71.06 | 71.06 | 71.06 | 3,303 |
| Apr 16, 2024 | 71.60 | 71.66 | 71.30 | 71.38 | 71.38 | 3,167 |
| Apr 15, 2024 | 71.50 | 71.70 | 71.44 | 71.60 | 71.60 | 1,690 |
| Apr 12, 2024 | 71.96 | 71.96 | 71.75 | 71.86 | 71.86 | 3,812 |
| Apr 11, 2024 | 72.07 | 72.09 | 71.97 | 72.08 | 72.08 | 5,410 |
| Apr 10, 2024 | 71.89 | 72.09 | 71.77 | 72.09 | 72.09 | 3,551 |
| Apr 09, 2024 | 72.28 | 72.28 | 72.02 | 72.13 | 72.13 | 2,854 |
| Apr 08, 2024 | 72.33 | 72.33 | 71.95 | 72.09 | 72.09 | 32,570 |
| Apr 05, 2024 | 72.00 | 72.03 | 71.44 | 71.69 | 71.69 | 6,026 |
| Apr 04, 2024 | 72.79 | 73.01 | 72.48 | 72.65 | 72.65 | 20,994 |
| Apr 03, 2024 | 72.80 | 72.81 | 72.35 | 72.35 | 72.35 | 4,312 |
| Apr 02, 2024 | 74.00 | 74.21 | 73.00 | 73.30 | 73.30 | 8,387 |
| Apr 02, 2024 | 0.372013 Dividend | |||||
| Mar 28, 2024 | 75.01 | 75.01 | 73.43 | 73.53 | 73.16 | 17,946 |
| Mar 27, 2024 | 73.21 | 74.12 | 73.21 | 74.12 | 73.75 | 3,625 |
| Mar 26, 2024 | 73.50 | 73.50 | 73.00 | 73.00 | 72.63 | 9,911 |
| Mar 25, 2024 | 73.24 | 73.29 | 72.99 | 73.01 | 72.64 | 2,139 |
| Mar 22, 2024 | 73.39 | 73.41 | 72.75 | 72.98 | 72.61 | 3,823 |
| Mar 21, 2024 | 72.73 | 73.09 | 72.60 | 72.66 | 72.29 | 8,808 |
| Mar 20, 2024 | 72.49 | 72.58 | 72.34 | 72.40 | 72.03 | 2,922 |
| Mar 19, 2024 | 72.49 | 72.49 | 72.06 | 72.25 | 71.88 | 1,580 |
| Mar 18, 2024 | 72.33 | 72.60 | 72.32 | 72.50 | 72.13 | 1,871 |
| Mar 15, 2024 | 72.42 | 72.89 | 72.31 | 72.45 | 72.08 | 1,817 |
| Mar 14, 2024 | 72.68 | 73.41 | 72.00 | 72.46 | 72.09 | 5,260 |
| Mar 13, 2024 | 72.00 | 72.57 | 71.99 | 72.32 | 71.95 | 3,872 |
| Mar 12, 2024 | 71.99 | 72.19 | 71.85 | 72.19 | 71.82 | 11,901 |
| Mar 11, 2024 | 71.67 | 71.77 | 71.50 | 71.65 | 71.29 | 12,298 |
| Mar 08, 2024 | 72.00 | 72.11 | 71.95 | 71.96 | 71.60 | 4,852 |
| Mar 07, 2024 | 71.75 | 71.75 | 71.25 | 71.25 | 70.89 | 1,536 |
| Mar 06, 2024 | 71.62 | 71.62 | 71.37 | 71.39 | 71.03 | 2,545 |
| Mar 05, 2024 | 71.75 | 71.75 | 71.53 | 71.62 | 71.26 | 3,503 |
| Mar 04, 2024 | 71.50 | 71.60 | 71.46 | 71.54 | 71.18 | 4,566 |
| Mar 01, 2024 | 71.25 | 71.42 | 71.11 | 71.33 | 70.97 | 2,540 |
| Feb 29, 2024 | 71.34 | 71.37 | 71.10 | 71.10 | 70.74 | 1,491 |
| Feb 28, 2024 | 71.05 | 71.30 | 71.05 | 71.22 | 70.86 | 3,169 |
| Feb 27, 2024 | 71.00 | 71.06 | 70.90 | 70.90 | 70.54 | 912 |
| Feb 26, 2024 | 70.84 | 70.84 | 70.68 | 70.81 | 70.45 | 1,545 |
| Feb 23, 2024 | 70.81 | 70.83 | 70.53 | 70.54 | 70.18 | 5,482 |
| Feb 22, 2024 | 70.00 | 70.47 | 70.00 | 70.44 | 70.08 | 4,306 |
| Feb 21, 2024 | 70.16 | 70.16 | 69.89 | 69.91 | 69.56 | 17,899 |
| Feb 20, 2024 | 70.00 | 70.20 | 69.90 | 69.91 | 69.56 | 2,126 |
| Feb 19, 2024 | 69.98 | 70.01 | 69.80 | 69.87 | 69.52 | 1,434 |
| Feb 16, 2024 | 69.90 | 70.06 | 69.89 | 69.94 | 69.59 | 8,743 |
| Feb 15, 2024 | 69.67 | 69.74 | 69.46 | 69.50 | 69.15 | 972 |
| Feb 14, 2024 | 69.21 | 69.21 | 68.96 | 68.96 | 68.61 | 2,838 |
| Feb 13, 2024 | 69.47 | 69.51 | 69.35 | 69.44 | 69.09 | 6,120 |
| Feb 12, 2024 | 69.55 | 69.57 | 69.44 | 69.47 | 69.12 | 2,967 |
| Feb 09, 2024 | 69.58 | 69.60 | 69.46 | 69.47 | 69.12 | 4,425 |
| Feb 08, 2024 | 69.58 | 69.58 | 69.25 | 69.35 | 69.00 | 603 |
| Feb 07, 2024 | 69.51 | 69.51 | 69.36 | 69.47 | 69.12 | 2,109 |
| Feb 06, 2024 | 69.54 | 69.54 | 69.13 | 69.17 | 68.82 | 1,547 |
| Feb 05, 2024 | 69.49 | 69.49 | 69.12 | 69.12 | 68.77 | 1,534 |
| Feb 02, 2024 | 69.55 | 69.60 | 69.43 | 69.49 | 69.14 | 4,369 |
| Feb 01, 2024 | 69.13 | 69.19 | 68.87 | 69.11 | 68.76 | 6,146 |
| Jan 31, 2024 | 69.02 | 69.78 | 69.02 | 69.13 | 68.78 | 8,309 |
| Jan 30, 2024 | 68.86 | 69.07 | 68.84 | 68.86 | 68.51 | 3,620 |
| Jan 29, 2024 | 68.88 | 68.88 | 68.66 | 68.68 | 68.33 | 4,346 |
| Jan 25, 2024 | 67.75 | 68.21 | 67.75 | 68.11 | 67.77 | 4,056 |
| Jan 24, 2024 | 67.80 | 67.80 | 67.49 | 67.70 | 67.36 | 2,073 |
| Jan 23, 2024 | 67.70 | 67.72 | 67.52 | 67.52 | 67.18 | 2,547 |
| Jan 22, 2024 | 67.36 | 67.53 | 67.31 | 67.48 | 67.14 | 2,674 |
| Jan 19, 2024 | 67.47 | 67.57 | 67.38 | 67.46 | 67.12 | 1,736 |
| Jan 18, 2024 | 67.13 | 67.23 | 66.95 | 66.95 | 66.61 | 2,978 |
| Jan 17, 2024 | 67.40 | 67.40 | 67.14 | 67.15 | 66.81 | 1,163 |
| Jan 16, 2024 | 67.74 | 67.74 | 67.30 | 67.36 | 67.02 | 823 |
| Jan 15, 2024 | 67.67 | 67.67 | 67.42 | 67.44 | 67.10 | 256 |
| Jan 12, 2024 | 67.62 | 67.62 | 67.29 | 67.29 | 66.95 | 3,591 |
| Jan 11, 2024 | 67.63 | 67.67 | 67.53 | 67.61 | 67.27 | 1,558 |
| Jan 10, 2024 | 67.73 | 67.73 | 67.08 | 67.08 | 66.74 | 739 |
| Jan 09, 2024 | 67.39 | 67.70 | 67.39 | 67.58 | 67.24 | 5,183 |
| Jan 08, 2024 | 67.14 | 67.15 | 66.98 | 67.12 | 66.78 | 6,185 |
| Jan 05, 2024 | 67.50 | 67.50 | 67.20 | 67.24 | 66.90 | 3,920 |
| Jan 04, 2024 | 66.84 | 66.98 | 66.20 | 66.47 | 66.13 | 1,189 |
| Jan 03, 2024 | 67.49 | 67.49 | 66.78 | 66.86 | 66.52 | 4,895 |
| Jan 02, 2024 | 67.99 | 67.99 | 67.09 | 67.09 | 66.75 | 18,265 |
| Jan 02, 2024 | 0.42667 Dividend | |||||
| Dec 29, 2023 | 67.74 | 67.74 | 67.38 | 67.44 | 66.67 | 1,064 |
| Dec 28, 2023 | 67.86 | 68.00 | 67.66 | 68.00 | 67.23 | 4,238 |
| Dec 27, 2023 | 67.52 | 67.64 | 67.33 | 67.33 | 66.57 | 9,880 |
| Dec 22, 2023 | 67.50 | 67.50 | 67.25 | 67.31 | 66.55 | 3,072 |
| Dec 21, 2023 | 67.45 | 67.45 | 67.08 | 67.17 | 66.41 | 5,479 |
| Dec 20, 2023 | 67.24 | 68.02 | 67.24 | 67.42 | 66.65 | 5,417 |
| Dec 19, 2023 | 67.44 | 67.47 | 67.17 | 67.17 | 66.41 | 3,122 |
| Dec 18, 2023 | 67.32 | 67.38 | 66.75 | 67.25 | 66.49 | 4,900 |
| Dec 15, 2023 | 67.88 | 68.14 | 67.88 | 68.02 | 67.25 | 1,847 |
| Dec 14, 2023 | 67.80 | 67.80 | 67.42 | 67.42 | 66.65 | 3,235 |
| Dec 13, 2023 | 67.62 | 67.90 | 67.62 | 67.64 | 66.87 | 2,577 |
| Dec 12, 2023 | 67.40 | 67.59 | 67.40 | 67.46 | 66.69 | 3,720 |
| Dec 11, 2023 | 67.22 | 67.54 | 67.22 | 67.41 | 66.64 | 6,842 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.