STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

U.S. manufacturing sector sends a challenging signal for the Federal Reserve

Vanguard FTSE Emerging Markets Shares ETF (VGE.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

71.77

-0.13

(-0.18%)

At close: 03:59PM AEST

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	71.50	72.39	71.50	71.77	71.77	12,147
Apr 30, 2024	71.40	72.37	71.40	71.90	71.90	18,476
Apr 29, 2024	71.02	71.98	71.02	71.37	71.37	24,561
Apr 26, 2024	70.94	71.35	70.31	70.31	70.31	13,756
Apr 24, 2024	70.71	71.19	70.65	70.94	70.94	17,250
Apr 23, 2024	70.52	70.73	70.35	70.72	70.72	12,863
Apr 22, 2024	70.43	70.47	70.02	70.31	70.31	13,234
Apr 19, 2024	70.75	70.75	69.54	69.78	69.78	24,331
Apr 18, 2024	70.34	70.97	70.28	70.81	70.81	16,848
Apr 17, 2024	70.49	70.90	70.31	70.45	70.45	25,282
Apr 16, 2024	70.95	71.15	70.50	70.50	70.50	18,387
Apr 15, 2024	71.40	71.90	71.01	71.21	71.21	12,483
Apr 12, 2024	71.72	71.78	71.43	71.57	71.57	11,942
Apr 11, 2024	71.52	71.98	71.51	71.57	71.57	10,296
Apr 10, 2024	71.48	71.61	71.00	71.52	71.52	12,460
Apr 09, 2024	70.88	71.20	70.76	71.12	71.12	11,867
Apr 08, 2024	70.79	70.99	70.72	70.88	70.88	17,073
Apr 05, 2024	71.00	71.12	70.01	70.01	70.01	13,757
Apr 04, 2024	71.45	71.45	70.74	70.76	70.76	18,054
Apr 03, 2024	71.79	71.79	71.04	71.16	71.16	14,547
Apr 02, 2024	70.85	71.97	70.85	71.61	71.61	18,454
Apr 02, 2024	0.020187 Dividend
Mar 28, 2024	71.00	71.00	70.26	70.85	70.83	13,827
Mar 27, 2024	70.50	70.90	70.25	70.25	70.23	23,136
Mar 26, 2024	70.54	70.99	70.20	70.32	70.30	27,615
Mar 25, 2024	70.59	70.99	70.59	70.99	70.97	19,270
Mar 22, 2024	70.50	70.69	70.38	70.54	70.52	73,135
Mar 21, 2024	70.45	70.45	70.06	70.40	70.38	17,281
Mar 20, 2024	70.26	70.49	70.10	70.10	70.08	14,415
Mar 19, 2024	70.35	70.49	70.09	70.42	70.40	11,129
Mar 18, 2024	70.08	70.48	70.00	70.40	70.38	9,544
Mar 15, 2024	70.14	70.55	69.90	69.90	69.88	10,871
Mar 14, 2024	70.89	70.89	70.01	70.14	70.12	12,053
Mar 13, 2024	70.37	70.76	70.20	70.26	70.24	17,971
Mar 12, 2024	69.99	70.34	69.88	70.31	70.29	10,181
Mar 11, 2024	69.57	69.90	69.40	69.83	69.81	8,962
Mar 08, 2024	69.98	70.19	69.69	69.74	69.72	14,230
Mar 07, 2024	70.15	70.17	69.70	69.87	69.85	14,922
Mar 06, 2024	70.01	70.38	69.86	70.16	70.14	14,141
Mar 05, 2024	70.45	70.60	70.07	70.12	70.10	9,021
Mar 04, 2024	70.10	70.60	70.10	70.41	70.39	8,543
Mar 01, 2024	70.00	70.03	69.63	69.86	69.84	9,281
Feb 29, 2024	70.08	70.08	69.58	69.67	69.65	9,551
Feb 28, 2024	70.20	70.36	70.15	70.19	70.17	8,950
Feb 27, 2024	69.52	70.11	69.52	69.76	69.74	12,816
Feb 26, 2024	70.00	70.00	69.65	69.71	69.69	6,619
Feb 23, 2024	69.91	70.30	69.73	69.75	69.73	38,899
Feb 22, 2024	69.74	69.88	69.56	69.74	69.72	19,151
Feb 21, 2024	69.00	69.84	69.00	69.74	69.72	13,462
Feb 20, 2024	69.22	69.68	69.19	69.19	69.17	14,637
Feb 19, 2024	69.74	69.76	69.22	69.22	69.20	9,241
Feb 16, 2024	69.33	69.65	69.17	69.40	69.38	9,352
Feb 15, 2024	69.00	69.80	68.97	69.16	69.14	16,374
Feb 14, 2024	69.03	69.03	68.38	68.64	68.62	9,988
Feb 13, 2024	68.83	69.46	68.72	68.89	68.87	8,800
Feb 12, 2024	68.73	68.93	68.39	68.82	68.80	18,728
Feb 09, 2024	69.32	69.32	68.64	68.78	68.76	13,357
Feb 08, 2024	68.67	69.70	68.67	68.86	68.84	10,053
Feb 07, 2024	68.47	69.05	68.47	68.67	68.65	10,274
Feb 06, 2024	67.51	68.43	67.50	68.20	68.18	11,235
Feb 05, 2024	67.22	67.50	67.10	67.10	67.08	8,170
Feb 02, 2024	67.12	67.32	66.95	67.08	67.06	14,024
Feb 01, 2024	66.85	67.14	66.52	67.12	67.10	17,955
Jan 31, 2024	66.90	66.92	66.55	66.67	66.65	6,603
Jan 30, 2024	67.30	67.48	66.82	66.92	66.90	14,225
Jan 29, 2024	67.21	67.58	67.19	67.47	67.45	18,942
Jan 25, 2024	67.02	67.50	67.02	67.21	67.19	11,791
Jan 24, 2024	66.47	66.87	66.03	66.34	66.32	11,350
Jan 23, 2024	66.00	66.36	65.93	66.00	65.98	15,068
Jan 22, 2024	66.30	66.49	65.78	65.86	65.84	13,713
Jan 19, 2024	66.21	66.28	65.93	66.09	66.07	27,171
Jan 18, 2024	65.80	66.10	65.64	65.69	65.67	16,473
Jan 17, 2024	66.50	66.76	65.89	66.04	66.02	12,891
Jan 16, 2024	67.00	67.18	66.77	66.86	66.84	92,918
Jan 15, 2024	66.21	66.88	66.21	66.84	66.82	3,795
Jan 12, 2024	66.38	66.70	66.24	66.52	66.50	10,298
Jan 11, 2024	66.10	66.50	66.07	66.36	66.34	13,729
Jan 10, 2024	66.15	66.40	66.05	66.05	66.03	13,781
Jan 09, 2024	66.80	66.80	66.34	66.42	66.40	11,143
Jan 08, 2024	66.80	66.98	66.29	66.42	66.40	9,202
Jan 05, 2024	66.70	66.94	66.60	66.75	66.73	3,805
Jan 04, 2024	66.31	67.19	66.00	66.00	65.98	10,600
Jan 03, 2024	66.51	66.60	66.27	66.37	66.35	4,381
Jan 02, 2024	67.00	67.30	66.41	66.49	66.47	12,990
Jan 02, 2024	1.138335 Dividend
Dec 29, 2023	67.50	67.65	67.36	67.36	66.20	9,674
Dec 28, 2023	67.00	67.48	66.67	67.44	66.28	9,240
Dec 27, 2023	66.60	67.00	66.56	66.83	65.68	11,886
Dec 22, 2023	66.70	67.03	66.24	66.60	65.46	11,391
Dec 21, 2023	67.20	67.21	66.15	66.59	65.45	16,723
Dec 20, 2023	67.40	67.40	67.00	67.40	66.24	15,008
Dec 19, 2023	67.68	67.69	67.07	67.07	65.92	10,046
Dec 18, 2023	68.14	68.15	67.54	67.54	66.38	24,440
Dec 15, 2023	67.94	68.23	67.65	68.16	66.99	18,281
Dec 14, 2023	67.78	67.79	67.11	67.39	66.23	40,564
Dec 13, 2023	67.81	68.19	67.61	67.61	66.45	12,604
Dec 12, 2023	67.36	68.02	67.36	67.65	66.49	18,428
Dec 11, 2023	67.50	67.83	67.14	67.28	66.12	8,407
Dec 08, 2023	67.50	67.74	67.39	67.47	66.31	7,271
Dec 07, 2023	67.81	67.98	67.64	67.81	66.65	5,314
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,656.22-58.32(-0.27%)

S&P 5005,020.16-15.53(-0.31%)

DOW37,914.54+98.62(+0.26%)

CAD/USD0.7265+0.0004(+0.06%)

CRUDE OIL79.66-2.27(-2.77%)

Bitcoin CAD78,161.10-5,646.23(-6.74%)

STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

Vanguard FTSE Emerging Markets Shares ETF (VGE.AX)

S&P/TSX
21,656.22
-58.32(-0.27%)

S&P 500
5,020.16
-15.53(-0.31%)

DOW
37,914.54
+98.62(+0.26%)

CAD/USD
0.7265
+0.0004(+0.06%)

CRUDE OIL
79.66
-2.27(-2.77%)

Bitcoin CAD
78,161.10
-5,646.23(-6.74%)