Vanguard FTSE Europe Shares ETF (VEQ.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 72.16 | 72.16 | 71.52 | 71.86 | 71.86 | 1,264 |
| 24 Apr 2024 | 72.89 | 72.89 | 72.43 | 72.53 | 72.53 | 3,154 |
| 23 Apr 2024 | 71.99 | 72.24 | 71.91 | 72.16 | 72.16 | 3,178 |
| 22 Apr 2024 | 71.60 | 71.91 | 71.60 | 71.90 | 71.90 | 2,537 |
| 19 Apr 2024 | 71.32 | 71.32 | 70.60 | 70.93 | 70.93 | 7,599 |
| 18 Apr 2024 | 71.47 | 71.65 | 71.21 | 71.65 | 71.65 | 1,993 |
| 17 Apr 2024 | 71.77 | 71.78 | 71.06 | 71.06 | 71.06 | 3,303 |
| 16 Apr 2024 | 71.60 | 71.66 | 71.30 | 71.38 | 71.38 | 3,167 |
| 15 Apr 2024 | 71.50 | 71.70 | 71.44 | 71.60 | 71.60 | 1,690 |
| 12 Apr 2024 | 71.96 | 71.96 | 71.75 | 71.86 | 71.86 | 3,812 |
| 11 Apr 2024 | 72.07 | 72.09 | 71.97 | 72.08 | 72.08 | 5,410 |
| 10 Apr 2024 | 71.89 | 72.09 | 71.77 | 72.09 | 72.09 | 3,551 |
| 09 Apr 2024 | 72.28 | 72.28 | 72.02 | 72.13 | 72.13 | 2,854 |
| 08 Apr 2024 | 72.33 | 72.33 | 71.95 | 72.09 | 72.09 | 32,570 |
| 05 Apr 2024 | 72.00 | 72.03 | 71.44 | 71.69 | 71.69 | 6,026 |
| 04 Apr 2024 | 72.79 | 73.01 | 72.48 | 72.65 | 72.65 | 20,994 |
| 03 Apr 2024 | 72.80 | 72.81 | 72.35 | 72.35 | 72.35 | 4,312 |
| 02 Apr 2024 | 74.00 | 74.21 | 73.00 | 73.30 | 73.30 | 8,387 |
| 02 Apr 2024 | 0.372013 Dividend | |||||
| 28 Mar 2024 | 75.01 | 75.01 | 73.43 | 73.53 | 73.16 | 17,946 |
| 27 Mar 2024 | 73.21 | 74.12 | 73.21 | 74.12 | 73.75 | 3,625 |
| 26 Mar 2024 | 73.50 | 73.50 | 73.00 | 73.00 | 72.63 | 9,911 |
| 25 Mar 2024 | 73.24 | 73.29 | 72.99 | 73.01 | 72.64 | 2,139 |
| 22 Mar 2024 | 73.39 | 73.41 | 72.75 | 72.98 | 72.61 | 3,823 |
| 21 Mar 2024 | 72.73 | 73.09 | 72.60 | 72.66 | 72.29 | 8,808 |
| 20 Mar 2024 | 72.49 | 72.58 | 72.34 | 72.40 | 72.03 | 2,922 |
| 19 Mar 2024 | 72.49 | 72.49 | 72.06 | 72.25 | 71.88 | 1,580 |
| 18 Mar 2024 | 72.33 | 72.60 | 72.32 | 72.50 | 72.13 | 1,871 |
| 15 Mar 2024 | 72.42 | 72.89 | 72.31 | 72.45 | 72.08 | 1,817 |
| 14 Mar 2024 | 72.68 | 73.41 | 72.00 | 72.46 | 72.09 | 5,260 |
| 13 Mar 2024 | 72.00 | 72.57 | 71.99 | 72.32 | 71.95 | 3,872 |
| 12 Mar 2024 | 71.99 | 72.19 | 71.85 | 72.19 | 71.82 | 11,901 |
| 11 Mar 2024 | 71.67 | 71.77 | 71.50 | 71.65 | 71.29 | 12,298 |
| 08 Mar 2024 | 72.00 | 72.11 | 71.95 | 71.96 | 71.60 | 4,852 |
| 07 Mar 2024 | 71.75 | 71.75 | 71.25 | 71.25 | 70.89 | 1,536 |
| 06 Mar 2024 | 71.62 | 71.62 | 71.37 | 71.39 | 71.03 | 2,545 |
| 05 Mar 2024 | 71.75 | 71.75 | 71.53 | 71.62 | 71.26 | 3,503 |
| 04 Mar 2024 | 71.50 | 71.60 | 71.46 | 71.54 | 71.18 | 4,566 |
| 01 Mar 2024 | 71.25 | 71.42 | 71.11 | 71.33 | 70.97 | 2,540 |
| 29 Feb 2024 | 71.34 | 71.37 | 71.10 | 71.10 | 70.74 | 1,491 |
| 28 Feb 2024 | 71.05 | 71.30 | 71.05 | 71.22 | 70.86 | 3,169 |
| 27 Feb 2024 | 71.00 | 71.06 | 70.90 | 70.90 | 70.54 | 912 |
| 26 Feb 2024 | 70.84 | 70.84 | 70.68 | 70.81 | 70.45 | 1,545 |
| 23 Feb 2024 | 70.81 | 70.83 | 70.53 | 70.54 | 70.18 | 5,482 |
| 22 Feb 2024 | 70.00 | 70.47 | 70.00 | 70.44 | 70.08 | 4,306 |
| 21 Feb 2024 | 70.16 | 70.16 | 69.89 | 69.91 | 69.56 | 17,899 |
| 20 Feb 2024 | 70.00 | 70.20 | 69.90 | 69.91 | 69.56 | 2,126 |
| 19 Feb 2024 | 69.98 | 70.01 | 69.80 | 69.87 | 69.52 | 1,434 |
| 16 Feb 2024 | 69.90 | 70.06 | 69.89 | 69.94 | 69.59 | 8,743 |
| 15 Feb 2024 | 69.67 | 69.74 | 69.46 | 69.50 | 69.15 | 972 |
| 14 Feb 2024 | 69.21 | 69.21 | 68.96 | 68.96 | 68.61 | 2,838 |
| 13 Feb 2024 | 69.47 | 69.51 | 69.35 | 69.44 | 69.09 | 6,120 |
| 12 Feb 2024 | 69.55 | 69.57 | 69.44 | 69.47 | 69.12 | 2,967 |
| 09 Feb 2024 | 69.58 | 69.60 | 69.46 | 69.47 | 69.12 | 4,425 |
| 08 Feb 2024 | 69.58 | 69.58 | 69.25 | 69.35 | 69.00 | 603 |
| 07 Feb 2024 | 69.51 | 69.51 | 69.36 | 69.47 | 69.12 | 2,109 |
| 06 Feb 2024 | 69.54 | 69.54 | 69.13 | 69.17 | 68.82 | 1,547 |
| 05 Feb 2024 | 69.49 | 69.49 | 69.12 | 69.12 | 68.77 | 1,534 |
| 02 Feb 2024 | 69.55 | 69.60 | 69.43 | 69.49 | 69.14 | 4,369 |
| 01 Feb 2024 | 69.13 | 69.19 | 68.87 | 69.11 | 68.76 | 6,146 |
| 31 Jan 2024 | 69.02 | 69.78 | 69.02 | 69.13 | 68.78 | 8,309 |
| 30 Jan 2024 | 68.86 | 69.07 | 68.84 | 68.86 | 68.51 | 3,620 |
| 29 Jan 2024 | 68.88 | 68.88 | 68.66 | 68.68 | 68.33 | 4,346 |
| 25 Jan 2024 | 67.75 | 68.21 | 67.75 | 68.11 | 67.77 | 4,056 |
| 24 Jan 2024 | 67.80 | 67.80 | 67.49 | 67.70 | 67.36 | 2,073 |
| 23 Jan 2024 | 67.70 | 67.72 | 67.52 | 67.52 | 67.18 | 2,547 |
| 22 Jan 2024 | 67.36 | 67.53 | 67.31 | 67.48 | 67.14 | 2,674 |
| 19 Jan 2024 | 67.47 | 67.57 | 67.38 | 67.46 | 67.12 | 1,736 |
| 18 Jan 2024 | 67.13 | 67.23 | 66.95 | 66.95 | 66.61 | 2,978 |
| 17 Jan 2024 | 67.40 | 67.40 | 67.14 | 67.15 | 66.81 | 1,163 |
| 16 Jan 2024 | 67.74 | 67.74 | 67.30 | 67.36 | 67.02 | 823 |
| 15 Jan 2024 | 67.67 | 67.67 | 67.42 | 67.44 | 67.10 | 256 |
| 12 Jan 2024 | 67.62 | 67.62 | 67.29 | 67.29 | 66.95 | 3,591 |
| 11 Jan 2024 | 67.63 | 67.67 | 67.53 | 67.61 | 67.27 | 1,558 |
| 10 Jan 2024 | 67.73 | 67.73 | 67.08 | 67.08 | 66.74 | 739 |
| 09 Jan 2024 | 67.39 | 67.70 | 67.39 | 67.58 | 67.24 | 5,183 |
| 08 Jan 2024 | 67.14 | 67.15 | 66.98 | 67.12 | 66.78 | 6,185 |
| 05 Jan 2024 | 67.50 | 67.50 | 67.20 | 67.24 | 66.90 | 3,920 |
| 04 Jan 2024 | 66.84 | 66.98 | 66.20 | 66.47 | 66.13 | 1,189 |
| 03 Jan 2024 | 67.49 | 67.49 | 66.78 | 66.86 | 66.52 | 4,895 |
| 02 Jan 2024 | 67.99 | 67.99 | 67.09 | 67.09 | 66.75 | 18,265 |
| 02 Jan 2024 | 0.42667 Dividend | |||||
| 29 Dec 2023 | 67.74 | 67.74 | 67.38 | 67.44 | 66.67 | 1,064 |
| 28 Dec 2023 | 67.86 | 68.00 | 67.66 | 68.00 | 67.23 | 4,238 |
| 27 Dec 2023 | 67.52 | 67.64 | 67.33 | 67.33 | 66.57 | 9,880 |
| 22 Dec 2023 | 67.50 | 67.50 | 67.25 | 67.31 | 66.55 | 3,072 |
| 21 Dec 2023 | 67.45 | 67.45 | 67.08 | 67.17 | 66.41 | 5,479 |
| 20 Dec 2023 | 67.24 | 68.02 | 67.24 | 67.42 | 66.65 | 5,417 |
| 19 Dec 2023 | 67.44 | 67.47 | 67.17 | 67.17 | 66.41 | 3,122 |
| 18 Dec 2023 | 67.32 | 67.38 | 66.75 | 67.25 | 66.49 | 4,900 |
| 15 Dec 2023 | 67.88 | 68.14 | 67.88 | 68.02 | 67.25 | 1,847 |
| 14 Dec 2023 | 67.80 | 67.80 | 67.42 | 67.42 | 66.65 | 3,235 |
| 13 Dec 2023 | 67.62 | 67.90 | 67.62 | 67.64 | 66.87 | 2,577 |
| 12 Dec 2023 | 67.40 | 67.59 | 67.40 | 67.46 | 66.69 | 3,720 |
| 11 Dec 2023 | 67.22 | 67.54 | 67.22 | 67.41 | 66.64 | 6,842 |
| 08 Dec 2023 | 66.89 | 66.89 | 66.64 | 66.64 | 65.88 | 6,520 |
| 07 Dec 2023 | 67.11 | 67.21 | 67.05 | 67.20 | 66.44 | 5,149 |
| 06 Dec 2023 | 66.80 | 67.15 | 66.79 | 66.91 | 66.15 | 17,119 |
| 05 Dec 2023 | 66.45 | 66.78 | 66.34 | 66.70 | 65.94 | 1,679 |
| 04 Dec 2023 | 66.50 | 66.50 | 66.03 | 66.19 | 65.44 | 1,042 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.