Canada Markets close in 1 hr 56 mins

Vanguard FTSE Emerging Markets Shares ETF (VGE.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
78.63+1.01 (+1.30%)
At close: 03:43PM AEDT
Time Period:
Oct 11, 2023 - Oct 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 2024------
Oct 10, 202477.6278.8777.6178.6378.6312,794
Oct 09, 202479.0479.1077.2177.6277.6215,101
Oct 08, 202480.6881.3578.1078.7278.7220,280
Oct 07, 202479.9980.6479.7079.8879.8810,089
Oct 04, 202478.4579.3678.1379.1679.1611,269
Oct 03, 202478.7079.2477.7378.2978.2914,651
Oct 02, 202477.1579.2177.1578.5578.5515,723
Oct 01, 202476.9177.4776.5177.0077.0015,325
Sept 30, 202478.1478.1677.0177.3377.3311,064
Sept 27, 202477.2078.4877.2077.2577.2515,234
Sept 26, 202475.8676.9875.8276.5176.5117,821
Sept 25, 202475.5075.9875.1675.1675.1615,458
Sept 24, 202474.0074.6573.7374.4174.419,830
Sept 23, 202473.5174.1073.5173.5573.5518,636
Sept 20, 202473.5573.8173.4573.4573.4521,138
Sept 19, 202473.0573.7072.9473.1673.1611,152
Sept 18, 202473.3273.3272.9273.1273.1211,559
Sept 17, 202473.2773.4272.9073.3473.3416,321
Sept 16, 202473.2073.3272.8973.2773.2710,334
Sept 13, 202472.7173.0172.5372.8272.8211,036
Sept 12, 202472.4572.9872.4572.6772.6715,422
Sept 11, 202472.3872.6872.1872.4272.427,709
Sept 10, 202472.3172.7172.3072.3072.3011,184
Sept 09, 202472.2072.4571.9872.1572.1518,462
Sept 06, 202472.5172.7372.1172.5872.5810,720
Sept 05, 202472.1772.6372.1372.1972.1912,084
Sept 04, 202472.2072.5072.0972.0972.0910,311
Sept 03, 202472.9973.2672.5072.8072.8018,613
Sept 02, 202473.1073.3472.8672.8672.8619,636
Aug 30, 202473.0073.1072.1872.9472.9415,016
Aug 29, 202472.6572.6572.1772.3172.319,992
Aug 28, 202473.1773.1772.5072.8172.8114,918
Aug 27, 202473.7973.7973.2773.3573.3517,362
Aug 26, 202473.6574.4073.5673.8073.8026,749
Aug 23, 202473.6473.9773.5073.7073.7015,653
Aug 22, 202473.8074.5373.6374.0274.0216,909
Aug 21, 202473.4573.7773.2073.3273.3210,913
Aug 20, 202474.0074.3473.9473.9873.9818,356
Aug 19, 202474.1774.5074.0574.1574.1518,443
Aug 16, 202473.9474.2273.8774.0574.0517,978
Aug 15, 202473.0373.8173.0373.4673.4611,007
Aug 14, 202473.3673.6673.0373.0373.0317,756
Aug 13, 202473.7773.8073.2973.3673.3614,965
Aug 12, 202473.5173.9773.3073.5273.528,902
Aug 09, 202473.0073.1672.7573.1173.1114,199
Aug 08, 202471.8772.9171.7372.0772.0732,405
Aug 07, 202471.6072.5071.4072.1472.1429,425
Aug 06, 202471.1873.0571.0171.8671.8628,941
Aug 05, 202472.3972.6071.0071.1871.1828,740
Aug 02, 202475.1375.1472.4772.4772.4726,754
Aug 01, 202474.8875.3074.8875.1775.1717,099
Jul 31, 202473.5275.1973.1874.8974.8920,782
Jul 30, 202473.5774.1473.2173.5273.5214,564
Jul 29, 202473.5374.1873.5373.9773.9718,319
Jul 26, 202473.2973.5572.8473.4473.4412,181
Jul 25, 202473.1073.2472.7173.0973.0914,797
Jul 24, 202473.4173.5273.0373.0573.0523,477
Jul 23, 202473.6173.8073.4873.5473.5419,575
Jul 22, 202472.7873.0072.3572.8572.8515,766
Jul 19, 202474.0074.0072.8472.8472.8422,243
Jul 18, 202473.8574.1873.4573.6573.65343,139
Jul 17, 202474.2774.5974.0474.2874.2810,543
Jul 16, 202474.2074.4773.8774.0274.029,646
Jul 15, 202474.1874.4973.9074.0474.049,038
Jul 12, 202473.8174.3073.8174.0474.0415,293
Jul 11, 202473.6474.1273.6373.9873.9813,818
Jul 10, 202473.4573.7473.2473.2473.2415,057
Jul 09, 202473.4073.5072.9573.4373.438,700
Jul 08, 202473.2073.4972.8173.1073.1016,246
Jul 05, 202473.5073.5073.0573.1773.177,714
Jul 04, 202473.1073.7073.1073.3273.3215,948
Jul 03, 202473.4873.4872.5072.8072.8021,013
Jul 02, 202472.8973.5272.6572.8272.8217,409
Jul 01, 202473.5573.5572.1072.8272.8211,614
Jun 28, 202472.4573.5972.4573.4073.4018,810
Jun 27, 202473.2073.2072.4172.4172.4110,636
Jun 26, 202473.2273.2372.6272.9972.9916,408
Jun 25, 202473.1973.4572.5173.2373.2313,427
Jun 24, 202473.8973.8972.9472.9872.9819,470
Jun 21, 202473.6974.0073.2273.2773.2718,374
Jun 20, 202473.9073.9973.6473.7773.7711,595
Jun 19, 202473.5073.8873.3673.7573.7510,755
Jun 18, 202473.4073.9173.2073.2073.2011,194
Jun 17, 202473.0173.4772.6273.2673.2611,042
Jun 14, 202472.8973.0472.5472.9472.9422,528
Jun 13, 202472.4472.8472.4072.6372.6311,782
Jun 12, 202472.5272.9772.2672.4472.4422,041
Jun 11, 202472.0073.1971.9472.4172.4127,882
Jun 07, 202472.3072.4271.8971.9371.9310,456
Jun 06, 202471.4172.5971.4172.0272.029,735
Jun 05, 202470.9571.7670.9571.3871.388,797
Jun 04, 202472.4372.4470.9570.9570.9511,714
Jun 03, 202471.7972.8571.7972.4272.4216,772
May 31, 202472.0072.4471.4371.8071.8015,257
May 30, 202473.1773.1872.1672.1672.1613,574
May 29, 202473.4773.4772.4972.4972.4911,960
May 28, 202473.6074.2973.4673.5773.5761,281
May 27, 202473.6274.0073.4673.6273.6219,281
May 24, 202474.3774.3773.3673.6573.6519,637
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...