Canada markets closed

Vanguard FTSE Emerging Markets Shares ETF (VGE.XA)

Cboe AU - Cboe AU Real Time Price. Currency in AUD
Add to watchlist
71.28+0.17 (+0.24%)
At close: 03:53PM AEST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202470.8971.2870.8971.2871.28-
Apr 24, 202470.7871.1470.7871.1171.11-
Apr 23, 202470.5170.6970.3570.6970.69-
Apr 22, 202470.2570.4070.2370.4070.40-
Apr 19, 202470.7170.7169.8369.8369.83-
Apr 18, 202470.3570.9870.3470.9870.98-
Apr 17, 202470.4470.7870.3170.7570.75-
Apr 16, 202470.8971.0770.5570.7870.78-
Apr 15, 202471.2371.3971.0771.2671.26-
Apr 12, 202471.7471.7971.4371.5971.59-
Apr 11, 202471.5171.9871.5171.9871.98-
Apr 10, 202471.0171.6071.0171.6071.60-
Apr 09, 202470.7971.2170.7771.0971.09-
Apr 08, 202470.9170.9270.7370.8570.85-
Apr 05, 202470.5770.6470.1470.2870.286,250
Apr 04, 202471.0471.4470.7470.8470.846,216
Apr 03, 202471.4371.5571.0571.1671.165,861
Apr 02, 202470.9071.7870.9071.7871.783,350
Apr 02, 20240.020187 Dividend
Mar 28, 202470.7270.9870.4370.7670.747,582
Mar 27, 202470.3870.7170.3870.7170.693,368
Mar 26, 202470.8870.8870.2470.3270.30627
Mar 25, 202470.7270.8070.6670.8070.782,558
Mar 22, 202470.4570.6970.3970.6270.60230,605
Mar 21, 202470.1670.4470.1370.3870.361,941
Mar 20, 202470.2470.4770.1870.2970.271,399
Mar 19, 202470.2370.4770.0970.4770.451,786
Mar 18, 202470.0870.4870.0870.4070.38457
Mar 15, 202470.3570.3570.0370.0670.042,613
Mar 14, 202470.1470.2670.0170.2670.241,166
Mar 13, 202470.3370.7670.2270.4070.384,944
Mar 12, 202469.9070.3769.8870.3770.351,392
Mar 11, 202469.4169.8969.4169.8369.815,756
Mar 08, 202469.9470.0669.7169.8469.823,415
Mar 07, 202470.1470.1469.8269.8269.806,028
Mar 06, 202469.9070.3669.8370.1670.144,490
Mar 05, 202470.4670.5870.1370.2070.182,000
Mar 04, 202470.1870.6070.1270.4870.464,266
Mar 01, 202469.6570.0469.6469.9669.94893
Feb 29, 202470.0570.0569.6069.7269.703,990
Feb 28, 202470.2470.3670.1770.3270.304,995
Feb 27, 202469.9870.1569.6969.8069.785,093
Feb 26, 202469.7969.9969.6569.7069.682,752
Feb 23, 202469.9970.3069.7469.8869.868,835
Feb 22, 202469.7769.8869.6469.6469.624,415
Feb 21, 202469.0669.8169.0669.8169.792,281
Feb 20, 202469.2969.5869.1969.4069.381,221
Feb 19, 202469.6369.7569.0869.3769.354,077
Feb 16, 202469.4769.6469.2469.6469.621,227
Feb 15, 202469.3669.8268.9969.2969.278,438
Feb 14, 202468.5568.8568.4968.6468.62195
Feb 13, 202468.8669.0968.8668.9868.96119
Feb 12, 202468.7068.9468.5268.8268.80479
Feb 09, 202469.2569.2568.6468.8768.853,818
Feb 08, 202468.7769.1068.7768.9568.935,526
Feb 07, 202468.7969.0768.6868.8268.803,635
Feb 06, 202467.6968.4367.5568.4268.405,115
Feb 05, 202467.3467.4967.2267.4867.461,139
Feb 02, 202467.0667.1967.0167.1867.164,346
Feb 01, 202466.8267.1666.5367.1667.148,526
Jan 31, 202466.8066.8666.6166.7266.707,905
Jan 30, 202467.1067.1166.8066.9366.911,618
Jan 29, 202467.3467.5067.3267.4667.44937
Jan 25, 202467.4167.4567.1067.3967.378,817
Jan 24, 202466.4966.6666.0366.4366.41790
Jan 23, 202466.3766.3766.0066.2166.194,892
Jan 22, 202466.1966.4765.8465.9165.894,378
Jan 19, 202466.2666.4365.9366.1666.141,858
Jan 18, 2024------
Jan 17, 202466.5366.5365.9166.0866.063,666
Jan 16, 202467.0967.0966.9366.9366.91814
Jan 15, 202466.6266.8166.5566.7366.711,538
Jan 12, 202466.7866.7866.2566.5966.574,026
Jan 11, 202466.1466.3566.1066.2866.263,420
Jan 10, 202466.3466.3466.0766.1166.091,921
Jan 09, 202466.7866.7866.3866.4966.471,269
Jan 08, 202466.7266.8966.3466.4266.402,872
Jan 05, 202466.6466.7966.6266.7966.771,375
Jan 04, 202466.3666.9266.3666.4666.44438
Jan 03, 202466.4966.5066.3366.3666.341,747
Jan 02, 202467.5067.5066.4366.4966.47582
Jan 02, 20241.138335 Dividend
Dec 29, 202367.3567.6667.3567.3666.203,266
Dec 28, 202367.0367.4766.7567.4366.272,714
Dec 27, 202367.0067.0466.7466.9565.807,095
Dec 22, 202367.0067.0666.6466.6565.502,946
Dec 21, 202366.8366.8366.2066.6065.4622,801
Dec 20, 202367.1267.4067.1267.4066.241,833
Dec 19, 202367.6967.6967.2467.3866.225,133
Dec 18, 202368.1468.1467.6967.7766.614,846
Dec 15, 202368.1568.2168.0068.1767.007,335
Dec 14, 2023------
Dec 13, 202367.8968.1667.7767.7766.612,378
Dec 12, 202367.7867.9967.6867.7366.571,633
Dec 11, 202367.5067.8367.1567.2166.062,688
Dec 08, 202367.7367.7367.4667.5366.371,367
Dec 07, 202367.6867.9967.6467.8966.721,295
Dec 06, 202367.9967.9967.6367.6366.471,292
Dec 05, 202367.1367.5067.0767.4866.321,279
Dec 04, 202367.7467.7467.2667.5366.377,055
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...