Canada markets close in 3 hours 35 minutes

Vanguard FTSE Emerging Markets Shares ETF (VGE.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
68.00+0.04 (+0.06%)
At close: 04:11PM AEDT
Time Period:
Oct 04, 2022 - Oct 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202367.9268.4767.3068.0068.009,800
Oct 03, 202367.9268.4767.3068.0068.009,800
Oct 02, 202367.9368.0567.2067.9667.9610,496
Sept 29, 202368.8568.8567.5868.0068.008,066
Sept 28, 202368.8668.8668.0368.0368.039,717
Sept 27, 202368.7468.7467.8468.3768.378,285
Sept 26, 202368.6368.6367.9468.0668.0611,353
Sept 25, 202368.8068.8568.1468.6368.6310,589
Sept 22, 202368.5868.8467.8068.8468.8413,602
Sept 21, 202368.8268.8368.0068.0068.0015,582
Sept 20, 202369.2069.2068.6568.7868.788,419
Sept 19, 202369.5869.6069.1469.4069.4054,778
Sept 18, 202369.9969.9969.4069.5869.5814,517
Sept 15, 202369.9570.0869.7669.8169.819,435
Sept 14, 202369.9069.9069.5969.8569.857,349
Sept 13, 202369.6569.8169.5569.6769.6713,637
Sept 12, 202369.4469.9369.3969.6369.637,760
Sept 11, 202369.5169.5269.2769.3469.3412,540
Sept 08, 202369.9069.9069.3069.5169.5117,623
Sept 07, 202370.4070.4069.9569.9569.9511,105
Sept 06, 202370.5070.6470.2870.2870.2810,093
Sept 05, 202370.2870.5070.1070.5070.5032,688
Sept 04, 202369.7770.3769.7770.3570.3514,396
Sept 01, 202370.2370.2369.0969.5169.5113,715
Aug 31, 202370.4570.4569.4769.5069.509,888
Aug 30, 202370.2070.4569.6070.4570.4516,019
Aug 29, 202369.9970.0069.5670.0070.006,431
Aug 28, 202369.5070.0069.4469.5269.5224,588
Aug 25, 202368.9669.5468.9669.5069.507,123
Aug 24, 202368.8769.7268.8769.5069.5018,373
Aug 23, 202368.5569.0068.1668.9868.9812,535
Aug 22, 202368.9968.9968.4468.5568.5523,842
Aug 21, 202368.9069.2068.6068.6568.6521,394
Aug 18, 202369.4169.4169.0469.1769.1711,083
Aug 17, 202368.8469.7168.5069.4269.42150,559
Aug 16, 202369.2569.2568.6568.9168.91385,376
Aug 15, 202369.6069.7468.6568.8868.8816,374
Aug 14, 202369.8069.8069.1269.2769.2715,942
Aug 11, 202370.8870.8869.7769.8569.8510,576
Aug 10, 202370.1470.5069.7269.7969.798,310
Aug 09, 202370.0570.0569.5069.8469.8410,385
Aug 08, 202370.7370.7569.8970.2070.209,425
Aug 07, 202370.0070.5970.0070.3070.309,859
Aug 04, 202370.6370.8470.0470.2870.2818,214
Aug 03, 202371.0071.0070.1070.6370.6313,687
Aug 02, 202370.8471.5070.1570.3070.3019,114
Aug 01, 202371.4071.4470.1570.8470.8421,153
Jul 31, 202371.0071.9470.8070.9270.9235,304
Jul 28, 202369.1070.7469.1070.5570.5513,893
Jul 27, 202369.3369.4868.8169.1169.1113,821
Jul 26, 202368.6668.9968.5068.8868.8855,386
Jul 25, 202368.1368.9068.1368.6768.6788,218
Jul 24, 202367.8068.1266.9867.7767.7710,271
Jul 21, 202367.7767.8267.1367.2667.2612,513
Jul 20, 202367.8068.0867.0567.7767.7716,354
Jul 19, 202368.0968.0967.5467.6667.6612,607
Jul 18, 202367.7968.5367.6867.8467.8410,558
Jul 17, 202367.5667.8567.5067.7967.7913,005
Jul 14, 202367.6667.8567.1367.5667.5671,350
Jul 13, 202367.7168.5667.6667.6667.6620,916
Jul 12, 202367.7667.7667.0067.6467.6427,187
Jul 11, 202367.0167.5666.9667.5667.565,692
Jul 10, 202367.2167.6466.9066.9066.906,792
Jul 07, 202367.1567.4966.7867.0067.0016,678
Jul 06, 202367.7668.1367.2667.3167.3117,869
Jul 05, 202369.0069.0067.7667.7667.7615,086
Jul 04, 202368.0069.2267.5468.2168.218,395
Jul 03, 202367.1068.3466.9367.5467.5415,027
Jun 30, 202367.7168.1467.2967.6967.697,784
Jun 29, 202367.9068.2267.7067.7967.7916,601
Jun 28, 202367.3267.7966.8367.6367.6321,223
Jun 27, 202367.0067.1966.7267.0267.0216,581
Jun 26, 202366.5467.2966.5467.0967.0921,820
Jun 23, 202367.2467.2466.5366.7266.726,132
Jun 22, 202366.8767.0066.6166.9766.979,344
Jun 21, 202367.2267.3866.6666.8766.8713,131
Jun 20, 202367.2067.4667.0067.2367.2311,825
Jun 19, 202367.4367.5767.0767.1767.1712,781
Jun 16, 202367.1867.5067.1867.4367.4310,791
Jun 15, 202367.1868.0067.1867.5067.5021,013
Jun 14, 202367.3567.3867.1067.1867.1819,200
Jun 13, 202367.0367.3566.8767.2167.219,773
Jun 09, 202367.0067.1866.8467.1667.1613,487
Jun 08, 202366.9867.2466.9067.1267.1215,273
Jun 07, 202367.4167.4166.8666.9666.9620,646
Jun 06, 202366.9167.5666.5167.4267.428,962
Jun 05, 202367.0067.3066.7066.7066.7020,207
Jun 02, 202366.5066.9266.5066.9266.9226,361
Jun 01, 202366.4866.6466.3266.5066.5011,983
May 31, 202367.0867.0866.4566.4866.4813,987
May 30, 202366.9467.1166.5067.0967.0910,877
May 29, 202367.0167.4466.7566.9366.9310,198
May 26, 202366.5066.9266.4066.7566.7515,317
May 25, 202366.5066.6866.4066.4066.408,794
May 24, 202366.5366.5366.1766.5066.5011,296
May 23, 202366.7066.7466.5066.5466.5412,370
May 22, 202366.5066.6566.0866.6566.6514,078
May 19, 202366.5366.6766.2966.4566.4514,335
May 18, 202366.6066.7766.4766.5766.579,851
May 17, 202366.2066.6066.2066.4966.4911,298
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...