Canada markets open in 43 minutes

Vanguard FTSE Emerging Markets Shares ETF (VGE.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
65.950.00 (0.00%)
At close: 03:53PM AEDT
Time Period:
Feb 10, 2022 - Feb 10, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 09, 202366.4766.4765.5565.9565.959,678
Feb 09, 202366.4766.4765.5565.9565.959,678
Feb 08, 202366.2066.2365.6865.9565.9519,735
Feb 07, 202366.2066.7066.0066.2266.2211,918
Feb 06, 202366.5066.6565.8165.8165.8115,200
Feb 03, 202366.3066.6565.9065.9165.9114,382
Feb 02, 202366.0566.6666.0466.2866.2812,173
Feb 01, 202365.8066.7765.6966.0566.0518,236
Jan 31, 202366.7066.7065.8165.8665.8613,533
Jan 30, 202367.4567.4566.1666.1766.177,130
Jan 27, 202367.4467.4466.6067.0167.0114,765
Jan 25, 202367.4267.5066.6066.6066.608,650
Jan 24, 202367.9667.9667.2467.4267.4220,236
Jan 23, 202367.3667.9467.2367.5467.5411,669
Jan 20, 202367.0267.4867.0267.3667.368,277
Jan 19, 202366.5067.1966.0167.0667.0610,094
Jan 18, 202366.8466.8466.0966.2766.2721,248
Jan 17, 202366.8166.9066.1566.3066.3010,125
Jan 16, 202366.3066.8766.2166.7866.786,362
Jan 13, 202366.2066.7066.2066.2466.245,663
Jan 12, 202366.7067.1166.0166.0166.017,288
Jan 11, 202366.9766.9766.1666.4466.447,921
Jan 10, 202366.0066.2865.7065.9865.989,409
Jan 09, 202365.9965.9965.6065.7265.7211,199
Jan 06, 202366.2566.5965.4766.0266.027,737
Jan 05, 202365.6765.8465.2065.3965.394,068
Jan 04, 202364.0065.1964.0064.7564.7511,630
Jan 03, 202364.9864.9863.0463.9163.916,291
Dec 30, 202265.0065.7464.9165.1365.134,262
Dec 29, 202265.2965.3064.5165.3065.309,762
Dec 28, 202265.7866.0065.0965.3065.3013,498
Dec 23, 202265.2265.6765.1865.3965.399,899
Dec 22, 202265.6065.9965.3165.3865.3811,675
Dec 21, 202264.8565.5164.8565.3565.3516,812
Dec 20, 202265.4765.4764.5164.8564.8510,582
Dec 19, 202265.4865.7465.0365.3965.3913,508
Dec 16, 202265.2565.5964.9065.4765.4710,684
Dec 15, 202265.4965.4964.5864.8864.8822,596
Dec 14, 202265.4065.5265.1065.4165.418,440
Dec 13, 202265.5065.7165.2665.4065.4010,782
Dec 12, 202265.8565.8565.2065.4565.4513,496
Dec 09, 202266.2566.3465.9066.2566.2512,925
Dec 08, 202266.2966.4065.5966.3966.3912,639
Dec 07, 202267.0767.0766.1066.7666.7613,761
Dec 06, 202266.1166.9766.1166.3566.3515,528
Dec 05, 202266.5666.6865.8166.1166.1116,257
Dec 02, 202265.7465.7665.1465.4265.428,111
Dec 01, 202265.9866.3965.4265.9665.9618,053
Nov 30, 202264.9665.5764.9665.5565.5518,249
Nov 29, 202264.1065.0864.0065.0865.0828,007
Nov 28, 202264.1064.1062.8763.6863.6811,945
Nov 25, 202264.0064.5963.6663.6663.6619,512
Nov 24, 202264.3664.3663.5063.7463.7421,289
Nov 23, 202264.5964.5964.0064.3664.368,675
Nov 22, 202264.1464.9364.1264.6564.6520,540
Nov 21, 202264.3964.7163.5164.0664.0614,828
Nov 18, 202263.8565.0763.8564.3964.399,779
Nov 17, 202264.5864.5863.6163.8563.8514,975
Nov 16, 202264.7565.4264.3464.3664.3619,167
Nov 15, 202264.6565.4664.0065.4565.4510,716
Nov 14, 202264.2664.9864.0264.6664.6615,033
Nov 11, 202263.7464.6963.6864.0464.0420,356
Nov 10, 202263.7463.7463.1263.7463.748,752
Nov 09, 202263.8564.3463.7563.8663.867,065
Nov 08, 202264.2864.4963.7664.1064.1013,145
Nov 07, 202264.2064.6363.4564.5064.5018,320
Nov 04, 202262.8264.2462.8264.2464.2412,718
Nov 03, 202262.7863.0062.3762.4162.4119,114
Nov 02, 202262.1163.2162.1163.2163.2110,458
Nov 01, 202261.3362.2961.1561.9061.9017,978
Oct 31, 202261.0061.8460.5561.3661.3616,407
Oct 28, 202261.5761.8860.5860.7760.7712,810
Oct 27, 202261.9361.9461.1761.1761.1713,131
Oct 26, 202262.0062.0461.3761.8961.8911,518
Oct 25, 202262.5062.5261.4862.0762.0717,297
Oct 24, 202264.4464.4962.7562.7562.7517,778
Oct 21, 202264.0664.1063.7263.9863.9810,212
Oct 20, 202263.8563.8563.2063.8263.8221,921
Oct 19, 202264.3064.6364.0664.1164.119,984
Oct 18, 202264.8564.8563.9764.3064.307,501
Oct 17, 202264.0064.1963.4263.5863.5811,966
Oct 14, 202263.3264.0163.2663.9263.929,729
Oct 13, 202263.7263.7663.3063.3163.315,414
Oct 12, 202264.0364.0363.4163.6063.606,542
Oct 11, 202264.6064.8564.0364.0364.0311,856
Oct 10, 202264.9964.9964.0464.4664.468,350
Oct 07, 202265.8465.8464.7165.1265.1210,027
Oct 06, 202265.1065.2464.7164.9264.925,437
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...