VGE.AX - Vanguard FTSE Emerging Markets Shares ETF
ASX - ASX Delayed Price. Currency in AUD
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2023 | 66.50 | 66.92 | 66.40 | 66.75 | 66.75 | 15,317 |
| May 25, 2023 | 66.50 | 66.68 | 66.40 | 66.40 | 66.40 | 8,794 |
| May 24, 2023 | 66.53 | 66.53 | 66.17 | 66.50 | 66.50 | 11,296 |
| May 23, 2023 | 66.70 | 66.74 | 66.50 | 66.54 | 66.54 | 12,370 |
| May 22, 2023 | 66.50 | 66.65 | 66.08 | 66.65 | 66.65 | 14,078 |
| May 19, 2023 | 66.53 | 66.67 | 66.29 | 66.45 | 66.45 | 14,335 |
| May 18, 2023 | 66.60 | 66.77 | 66.47 | 66.57 | 66.57 | 9,851 |
| May 17, 2023 | 66.20 | 66.60 | 66.20 | 66.49 | 66.49 | 11,298 |
| May 16, 2023 | 66.40 | 66.40 | 66.15 | 66.35 | 66.35 | 17,517 |
| May 15, 2023 | 65.77 | 66.20 | 65.77 | 66.17 | 66.17 | 8,096 |
| May 12, 2023 | 65.52 | 66.09 | 65.52 | 65.77 | 65.77 | 16,803 |
| May 11, 2023 | 65.44 | 65.55 | 65.21 | 65.33 | 65.33 | 8,561 |
| May 10, 2023 | 66.00 | 66.00 | 65.30 | 65.44 | 65.44 | 9,702 |
| May 09, 2023 | 65.96 | 65.96 | 65.40 | 65.80 | 65.80 | 34,462 |
| May 08, 2023 | 66.00 | 66.40 | 65.54 | 65.96 | 65.96 | 18,832 |
| May 05, 2023 | 66.10 | 66.25 | 65.49 | 65.96 | 65.96 | 8,559 |
| May 04, 2023 | 66.00 | 66.24 | 65.60 | 66.03 | 66.03 | 22,433 |
| May 03, 2023 | 66.08 | 66.08 | 65.65 | 66.00 | 66.00 | 9,783 |
| May 02, 2023 | 67.18 | 67.18 | 66.00 | 66.07 | 66.07 | 15,253 |
| May 01, 2023 | 67.00 | 67.12 | 66.87 | 66.91 | 66.91 | 12,922 |
| Apr 28, 2023 | 66.30 | 66.83 | 66.30 | 66.76 | 66.76 | 23,228 |
| Apr 27, 2023 | 66.40 | 66.40 | 66.00 | 66.18 | 66.18 | 17,287 |
| Apr 26, 2023 | 65.81 | 66.30 | 65.45 | 66.30 | 66.30 | 8,245 |
| Apr 24, 2023 | 66.05 | 66.11 | 65.81 | 65.87 | 65.87 | 11,081 |
| Apr 21, 2023 | 66.22 | 66.35 | 66.01 | 66.02 | 66.02 | 20,546 |
| Apr 20, 2023 | 66.50 | 66.61 | 66.21 | 66.39 | 66.39 | 13,683 |
| Apr 19, 2023 | 67.15 | 67.15 | 66.59 | 66.68 | 66.68 | 20,292 |
| Apr 18, 2023 | 67.49 | 67.49 | 66.99 | 66.99 | 66.99 | 11,669 |
| Apr 17, 2023 | 66.60 | 67.45 | 66.60 | 67.45 | 67.45 | 6,681 |
| Apr 14, 2023 | 66.65 | 66.67 | 66.40 | 66.59 | 66.59 | 19,509 |
| Apr 13, 2023 | 66.97 | 66.97 | 66.45 | 66.72 | 66.72 | 8,687 |
| Apr 12, 2023 | 67.50 | 67.63 | 67.09 | 67.26 | 67.26 | 44,352 |
| Apr 11, 2023 | 66.96 | 67.49 | 66.92 | 67.03 | 67.03 | 12,524 |
| Apr 06, 2023 | 66.90 | 66.90 | 66.00 | 66.21 | 66.21 | 10,783 |
| Apr 05, 2023 | 66.98 | 66.98 | 66.34 | 66.83 | 66.83 | 15,944 |
| Apr 04, 2023 | 66.53 | 66.54 | 65.63 | 65.88 | 65.88 | 18,918 |
| Apr 03, 2023 | 66.69 | 66.97 | 66.67 | 66.67 | 66.67 | 13,346 |
| Mar 31, 2023 | 66.50 | 66.89 | 66.50 | 66.67 | 66.67 | 8,838 |
| Mar 30, 2023 | 66.26 | 66.57 | 65.97 | 66.13 | 66.13 | 9,455 |
| Mar 29, 2023 | 65.54 | 66.51 | 65.54 | 65.85 | 65.85 | 8,565 |
| Mar 28, 2023 | 65.78 | 65.80 | 65.21 | 65.33 | 65.33 | 26,804 |
| Mar 27, 2023 | 66.00 | 66.31 | 65.53 | 65.75 | 65.75 | 13,153 |
| Mar 24, 2023 | 65.51 | 66.07 | 65.51 | 65.94 | 65.94 | 9,236 |
| Mar 23, 2023 | 65.04 | 65.24 | 64.66 | 65.18 | 65.18 | 5,426 |
| Mar 22, 2023 | 64.60 | 65.29 | 64.60 | 65.01 | 65.01 | 12,228 |
| Mar 21, 2023 | 63.96 | 64.09 | 63.61 | 63.95 | 63.95 | 10,996 |
| Mar 20, 2023 | 64.43 | 64.43 | 63.61 | 63.84 | 63.84 | 15,450 |
| Mar 17, 2023 | 64.45 | 64.69 | 64.09 | 64.62 | 64.62 | 11,819 |
| Mar 16, 2023 | 64.60 | 64.60 | 63.90 | 64.41 | 64.41 | 19,432 |
| Mar 15, 2023 | 64.76 | 65.18 | 64.50 | 64.60 | 64.60 | 16,148 |
| Mar 14, 2023 | 65.53 | 65.56 | 64.76 | 64.76 | 64.76 | 16,544 |
| Mar 13, 2023 | 65.30 | 65.96 | 65.24 | 65.92 | 65.92 | 21,114 |
| Mar 10, 2023 | 66.55 | 66.55 | 65.58 | 65.58 | 65.58 | 14,618 |
| Mar 09, 2023 | 66.86 | 67.56 | 66.86 | 67.00 | 67.00 | 10,744 |
| Mar 08, 2023 | 67.00 | 67.25 | 66.54 | 66.86 | 66.86 | 10,846 |
| Mar 07, 2023 | 66.69 | 67.33 | 66.39 | 67.22 | 67.22 | 12,011 |
| Mar 06, 2023 | 66.45 | 66.55 | 66.21 | 66.53 | 66.53 | 13,737 |
| Mar 03, 2023 | 65.73 | 66.43 | 65.73 | 66.16 | 66.16 | 6,000 |
| Mar 02, 2023 | 65.95 | 66.07 | 65.46 | 66.07 | 66.07 | 9,850 |
| Mar 01, 2023 | 65.10 | 65.77 | 64.66 | 65.67 | 65.67 | 15,165 |
| Feb 28, 2023 | 65.25 | 65.30 | 64.98 | 65.18 | 65.18 | 11,698 |
| Feb 27, 2023 | 64.80 | 65.57 | 64.76 | 65.14 | 65.14 | 14,430 |
| Feb 24, 2023 | 65.55 | 65.55 | 64.97 | 65.00 | 65.00 | 11,451 |
| Feb 23, 2023 | 65.09 | 65.77 | 64.79 | 65.57 | 65.57 | 12,272 |
| Feb 22, 2023 | 65.46 | 65.46 | 64.79 | 65.09 | 65.09 | 13,093 |
| Feb 21, 2023 | 65.20 | 66.21 | 65.06 | 65.55 | 65.55 | 16,839 |
| Feb 20, 2023 | 66.29 | 66.29 | 65.00 | 65.81 | 65.81 | 12,112 |
| Feb 17, 2023 | 66.50 | 66.52 | 66.00 | 66.32 | 66.32 | 8,535 |
| Feb 16, 2023 | 65.89 | 66.56 | 65.42 | 66.54 | 66.54 | 8,667 |
| Feb 15, 2023 | 65.89 | 65.89 | 64.89 | 65.29 | 65.29 | 21,589 |
| Feb 14, 2023 | 65.66 | 66.34 | 65.63 | 65.63 | 65.63 | 13,964 |
| Feb 13, 2023 | 66.25 | 66.25 | 65.41 | 65.63 | 65.63 | 20,157 |
| Feb 10, 2023 | 65.95 | 66.66 | 65.63 | 65.76 | 65.76 | 10,414 |
| Feb 09, 2023 | 66.47 | 66.47 | 65.55 | 65.95 | 65.95 | 9,678 |
| Feb 08, 2023 | 66.20 | 66.23 | 65.68 | 65.95 | 65.95 | 19,735 |
| Feb 07, 2023 | 66.20 | 66.70 | 66.00 | 66.22 | 66.22 | 11,918 |
| Feb 06, 2023 | 66.50 | 66.65 | 65.81 | 65.81 | 65.81 | 15,200 |
| Feb 03, 2023 | 66.30 | 66.65 | 65.90 | 65.91 | 65.91 | 14,382 |
| Feb 02, 2023 | 66.05 | 66.66 | 66.04 | 66.28 | 66.28 | 12,173 |
| Feb 01, 2023 | 65.80 | 66.77 | 65.69 | 66.05 | 66.05 | 18,236 |
| Jan 31, 2023 | 66.70 | 66.70 | 65.81 | 65.86 | 65.86 | 13,533 |
| Jan 30, 2023 | 67.45 | 67.45 | 66.16 | 66.17 | 66.17 | 7,130 |
| Jan 27, 2023 | 67.44 | 67.44 | 66.60 | 67.01 | 67.01 | 14,765 |
| Jan 25, 2023 | 67.42 | 67.50 | 66.60 | 66.60 | 66.60 | 8,650 |
| Jan 24, 2023 | 67.96 | 67.96 | 67.24 | 67.42 | 67.42 | 20,236 |
| Jan 23, 2023 | 67.36 | 67.94 | 67.23 | 67.54 | 67.54 | 11,669 |
| Jan 20, 2023 | 67.02 | 67.48 | 67.02 | 67.36 | 67.36 | 8,277 |
| Jan 19, 2023 | 66.50 | 67.19 | 66.01 | 67.06 | 67.06 | 10,094 |
| Jan 18, 2023 | 66.84 | 66.84 | 66.09 | 66.27 | 66.27 | 21,248 |
| Jan 17, 2023 | 66.81 | 66.90 | 66.15 | 66.30 | 66.30 | 10,125 |
| Jan 16, 2023 | 66.30 | 66.87 | 66.21 | 66.78 | 66.78 | 6,362 |
| Jan 13, 2023 | 66.20 | 66.70 | 66.20 | 66.24 | 66.24 | 5,663 |
| Jan 12, 2023 | 66.70 | 67.11 | 66.01 | 66.01 | 66.01 | 7,288 |
| Jan 11, 2023 | 66.97 | 66.97 | 66.16 | 66.44 | 66.44 | 7,921 |
| Jan 10, 2023 | 66.00 | 66.28 | 65.70 | 65.98 | 65.98 | 9,409 |
| Jan 09, 2023 | 65.99 | 65.99 | 65.60 | 65.72 | 65.72 | 11,199 |
| Jan 06, 2023 | 66.25 | 66.59 | 65.47 | 66.02 | 66.02 | 7,737 |
| Jan 05, 2023 | 65.67 | 65.84 | 65.20 | 65.39 | 65.39 | 4,068 |
| Jan 04, 2023 | 64.00 | 65.19 | 64.00 | 64.75 | 64.75 | 11,630 |
| Jan 03, 2023 | 64.98 | 64.98 | 63.04 | 63.91 | 63.91 | 6,291 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.