Canada markets closed

Vanguard FTSE Emerging Markets Shares ETF (VGE.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
73.62+0.32 (+0.44%)
At close: 03:59PM AEST
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202473.3573.8073.3573.6273.6213,495
May 16, 202473.1874.4073.0373.3073.3015,473
May 15, 202473.4073.9972.9472.9472.949,134
May 14, 202473.0174.0272.8073.2173.2115,064
May 13, 202472.7973.0072.5472.8272.8214,294
May 10, 202472.5072.7372.1372.5972.599,929
May 09, 202472.4372.7972.4372.5472.5414,652
May 08, 202472.4073.4272.2572.2572.2535,626
May 07, 202473.6973.6972.0872.2772.2742,744
May 06, 202473.0074.0472.2572.3572.3510,545
May 03, 202471.5072.8971.5072.3572.3513,369
May 02, 202471.5172.2471.5072.0172.0113,340
May 01, 202471.5072.3971.5071.7771.7712,147
Apr 30, 202471.4072.3771.4071.9071.9018,476
Apr 29, 202471.0271.9871.0271.3771.3724,561
Apr 26, 202470.9471.3570.3170.3170.3113,756
Apr 24, 202470.7171.1970.6570.9470.9417,250
Apr 23, 202470.5270.7370.3570.7270.7212,863
Apr 22, 202470.4370.4770.0270.3170.3113,234
Apr 19, 202470.7570.7569.5469.7869.7824,331
Apr 18, 202470.3470.9770.2870.8170.8116,848
Apr 17, 202470.4970.9070.3170.4570.4525,282
Apr 16, 202470.9571.1570.5070.5070.5018,387
Apr 15, 202471.4071.9071.0171.2171.2112,483
Apr 12, 202471.7271.7871.4371.5771.5711,942
Apr 11, 202471.5271.9871.5171.5771.5710,296
Apr 10, 202471.4871.6171.0071.5271.5212,460
Apr 09, 202470.8871.2070.7671.1271.1211,867
Apr 08, 202470.7970.9970.7270.8870.8817,073
Apr 05, 202471.0071.1270.0170.0170.0113,757
Apr 04, 202471.4571.4570.7470.7670.7618,054
Apr 03, 202471.7971.7971.0471.1671.1614,547
Apr 02, 202470.8571.9770.8571.6171.6118,454
Apr 02, 20240.020187 Dividend
Mar 28, 202471.0071.0070.2670.8570.8313,827
Mar 27, 202470.5070.9070.2570.2570.2323,136
Mar 26, 202470.5470.9970.2070.3270.3027,615
Mar 25, 202470.5970.9970.5970.9970.9719,270
Mar 22, 202470.5070.6970.3870.5470.5273,135
Mar 21, 202470.4570.4570.0670.4070.3817,281
Mar 20, 202470.2670.4970.1070.1070.0814,415
Mar 19, 202470.3570.4970.0970.4270.4011,129
Mar 18, 202470.0870.4870.0070.4070.389,544
Mar 15, 202470.1470.5569.9069.9069.8810,871
Mar 14, 202470.8970.8970.0170.1470.1212,053
Mar 13, 202470.3770.7670.2070.2670.2417,971
Mar 12, 202469.9970.3469.8870.3170.2910,181
Mar 11, 202469.5769.9069.4069.8369.818,962
Mar 08, 202469.9870.1969.6969.7469.7214,230
Mar 07, 202470.1570.1769.7069.8769.8514,922
Mar 06, 202470.0170.3869.8670.1670.1414,141
Mar 05, 202470.4570.6070.0770.1270.109,021
Mar 04, 202470.1070.6070.1070.4170.398,543
Mar 01, 202470.0070.0369.6369.8669.849,281
Feb 29, 202470.0870.0869.5869.6769.659,551
Feb 28, 202470.2070.3670.1570.1970.178,950
Feb 27, 202469.5270.1169.5269.7669.7412,816
Feb 26, 202470.0070.0069.6569.7169.696,619
Feb 23, 202469.9170.3069.7369.7569.7338,899
Feb 22, 202469.7469.8869.5669.7469.7219,151
Feb 21, 202469.0069.8469.0069.7469.7213,462
Feb 20, 202469.2269.6869.1969.1969.1714,637
Feb 19, 202469.7469.7669.2269.2269.209,241
Feb 16, 202469.3369.6569.1769.4069.389,352
Feb 15, 202469.0069.8068.9769.1669.1416,374
Feb 14, 202469.0369.0368.3868.6468.629,988
Feb 13, 202468.8369.4668.7268.8968.878,800
Feb 12, 202468.7368.9368.3968.8268.8018,728
Feb 09, 202469.3269.3268.6468.7868.7613,357
Feb 08, 202468.6769.7068.6768.8668.8410,053
Feb 07, 202468.4769.0568.4768.6768.6510,274
Feb 06, 202467.5168.4367.5068.2068.1811,235
Feb 05, 202467.2267.5067.1067.1067.088,170
Feb 02, 202467.1267.3266.9567.0867.0614,024
Feb 01, 202466.8567.1466.5267.1267.1017,955
Jan 31, 202466.9066.9266.5566.6766.656,603
Jan 30, 202467.3067.4866.8266.9266.9014,225
Jan 29, 202467.2167.5867.1967.4767.4518,942
Jan 25, 202467.0267.5067.0267.2167.1911,791
Jan 24, 202466.4766.8766.0366.3466.3211,350
Jan 23, 202466.0066.3665.9366.0065.9815,068
Jan 22, 202466.3066.4965.7865.8665.8413,713
Jan 19, 202466.2166.2865.9366.0966.0727,171
Jan 18, 202465.8066.1065.6465.6965.6716,473
Jan 17, 202466.5066.7665.8966.0466.0212,891
Jan 16, 202467.0067.1866.7766.8666.8492,918
Jan 15, 202466.2166.8866.2166.8466.823,795
Jan 12, 202466.3866.7066.2466.5266.5010,298
Jan 11, 202466.1066.5066.0766.3666.3413,729
Jan 10, 202466.1566.4066.0566.0566.0313,781
Jan 09, 202466.8066.8066.3466.4266.4011,143
Jan 08, 202466.8066.9866.2966.4266.409,202
Jan 05, 202466.7066.9466.6066.7566.733,805
Jan 04, 202466.3167.1966.0066.0065.9810,600
Jan 03, 202466.5166.6066.2766.3766.354,381
Jan 02, 202467.0067.3066.4166.4966.4712,990
Jan 02, 20241.138335 Dividend
Dec 29, 202367.5067.6567.3667.3666.209,674
Dec 28, 202367.0067.4866.6767.4466.289,240
Dec 27, 202366.6067.0066.5666.8365.6811,886
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...