Canada Markets open in 5 hrs 38 mins

Vanguard FTSE Emerging Markets Shares ETF (VGE.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
66.79+0.51 (+0.77%)
At close: 04:55PM AEDT
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 202264.2065.1964.2065.1365.1311,624
Oct 04, 202263.1163.9063.0063.8663.8610,082
Oct 03, 202263.0463.4862.5762.7462.748,380
Sept 30, 202264.9764.9762.5863.0463.0411,972
Sept 29, 202264.3764.3763.4863.4863.4812,101
Sept 28, 202264.0564.5863.8264.0664.0612,738
Sept 27, 202264.2864.2863.7563.8563.858,250
Sept 26, 202264.4964.6763.7264.2864.286,692
Sept 23, 202265.3065.3064.3564.5064.508,444
Sept 21, 202265.5065.5865.2065.4065.409,119
Sept 20, 202266.2066.2965.6065.6065.6077,769
Sept 19, 202265.6166.2265.6165.9665.967,616
Sept 16, 202266.3666.6965.6165.6165.6124,373
Sept 15, 202266.5066.7866.2966.3766.378,432
Sept 14, 202266.3566.7166.1166.5266.5210,376
Sept 13, 202266.3166.9566.3166.7966.796,611
Sept 12, 202266.3466.8866.2666.2866.2815,166
Sept 09, 202266.2366.5866.1566.3066.308,130
Sept 08, 202266.8566.8566.0466.2366.2313,629
Sept 07, 202266.1066.2665.8966.0266.0211,513
Sept 06, 202266.0666.2165.8166.0766.0715,180
Sept 05, 202266.1566.3765.8966.1266.1226,900
Sept 02, 202266.4266.8466.1766.1766.1712,125
Sept 01, 202266.2166.9766.2066.6166.6116,357
Aug 31, 202266.7967.1366.2667.0067.0014,197
Aug 30, 202267.0067.0066.4766.8166.8119,239
Aug 29, 202267.3667.3666.5167.1067.1019,408
Aug 26, 202266.6867.3666.6867.0567.0510,449
Aug 25, 202266.2066.9066.1466.3766.3713,084
Aug 24, 202266.5066.6065.9366.0566.059,029
Aug 23, 202266.9066.9066.2066.2966.298,861
Aug 22, 202267.0067.0066.5066.7266.7220,642
Aug 19, 202267.4867.7567.0167.3867.3815,359
Aug 18, 202267.0167.5067.0167.3467.3411,224
Aug 17, 202266.5067.1966.5066.9866.9811,804
Aug 16, 202266.3066.9466.3066.5966.598,741
Aug 15, 202265.6466.3165.6466.2466.249,207
Aug 12, 202265.6965.7465.5365.6365.637,701
Aug 11, 202265.6165.8365.5465.7565.759,329
Aug 10, 202266.1066.1065.3265.3465.3418,105
Aug 09, 202265.8966.2565.6466.0866.087,296
Aug 08, 202266.1566.5065.8665.8665.8610,384
Aug 05, 202265.3366.1565.3366.1566.159,906
Aug 04, 202265.5565.7165.1665.2865.289,905
Aug 03, 202265.9765.9765.1665.2865.2812,509
Aug 02, 202265.1465.1464.0064.8264.8214,161
Aug 01, 202264.9865.8564.9065.1765.1722,574
Jul 29, 202265.5165.8064.8864.9864.9818,313
Jul 28, 202265.7565.7565.1965.3365.3310,976
Jul 27, 202265.0065.4864.8065.1965.199,414
Jul 26, 202265.7065.7064.8365.1265.129,951
Jul 25, 202265.3565.7965.1965.3265.3210,811
Jul 22, 202265.9965.9965.5765.5765.5714,252
Jul 21, 202265.1165.8865.1165.5965.5911,102
Jul 20, 202265.8166.0165.1965.5365.5310,690
Jul 19, 202265.6965.7565.2165.4365.4312,036
Jul 18, 202265.3565.9665.0165.9165.9111,888
Jul 15, 202266.2466.2465.4365.5565.5518,503
Jul 14, 202266.0866.2765.7565.8365.836,367
Jul 13, 202266.1366.6466.0866.0866.0810,465
Jul 12, 202267.0367.0365.9666.1566.1510,469
Jul 11, 202267.4167.4366.0666.1966.1910,152
Jul 08, 202266.5767.6466.5767.0967.099,456
Jul 07, 202266.6767.0166.1066.5766.577,320
Jul 06, 202267.1067.4566.0166.0166.0112,652
Jul 05, 202266.5067.0566.0066.4366.435,934
Jul 04, 202266.3167.8266.3166.5166.517,320
Jul 01, 202267.0067.4366.1266.2566.2513,537
Jun 30, 202267.7168.1666.9966.9966.9921,212
Jun 29, 202267.9767.9767.1067.6267.626,721
Jun 28, 202268.4668.4667.3267.6467.6417,629
Jun 27, 202267.0168.6467.0068.1168.118,579
Jun 24, 202266.9767.4066.2666.8766.879,786
Jun 23, 202266.1866.6065.9466.5266.529,558
Jun 22, 202266.9867.0166.0666.1766.17190,306
Jun 21, 202265.5066.9765.5066.9666.968,013
Jun 20, 202265.6266.5865.5065.6265.627,707
Jun 17, 202265.4665.9564.9765.6165.6111,121
Jun 16, 202267.5067.6566.3366.3366.3320,086
Jun 15, 202267.1167.9967.0167.9967.9914,135
Jun 14, 202266.4566.8666.0166.8166.8116,959
Jun 10, 202267.4267.9367.0067.6967.6910,154
Jun 09, 202267.8867.8967.3067.4267.4214,794
Jun 08, 202267.1467.6266.9067.6267.627,526
Jun 07, 202267.4067.7066.9567.1467.1413,813
Jun 06, 202267.2867.2866.1667.0467.047,576
Jun 03, 202267.7767.8967.0867.3867.389,973
Jun 02, 202267.3867.3866.6166.9166.9113,333
Jun 01, 202267.8667.8667.3867.4967.4912,144
May 31, 202267.0667.6366.6667.6367.6310,008
May 30, 202266.6967.1066.2367.0667.0620,175
May 27, 202266.0266.7965.8166.0666.069,849
May 26, 202265.5065.7665.0065.0065.009,303
May 25, 202265.7765.7765.0065.1465.149,950
May 24, 202266.1366.6565.3665.3665.366,401
May 23, 202266.7766.7765.7265.8665.8610,151
May 20, 202266.1966.7065.6666.5566.5526,939
May 19, 202266.2166.2165.3965.5165.5117,250
May 18, 202266.8066.8066.3366.6766.6720,899
May 17, 202266.2866.2865.2566.2266.2211,623
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...