Vanguard All-World ex-US Shares Index ETF (VEU.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 17 Apr 2024 | 88.20 | 88.22 | 87.50 | 87.50 | 87.50 | 36,522 |
| 16 Apr 2024 | 88.33 | 88.53 | 87.75 | 88.15 | 88.15 | 38,292 |
| 15 Apr 2024 | 88.61 | 88.81 | 88.37 | 88.73 | 88.73 | 28,750 |
| 12 Apr 2024 | 89.13 | 89.15 | 88.80 | 89.01 | 89.01 | 38,201 |
| 11 Apr 2024 | 89.13 | 89.32 | 88.84 | 89.28 | 89.28 | 34,428 |
| 10 Apr 2024 | 88.69 | 89.04 | 88.67 | 88.88 | 88.88 | 59,312 |
| 09 Apr 2024 | 89.00 | 89.07 | 88.79 | 88.96 | 88.96 | 30,358 |
| 08 Apr 2024 | 88.75 | 89.18 | 88.65 | 88.83 | 88.83 | 31,784 |
| 05 Apr 2024 | 88.79 | 88.80 | 88.10 | 88.62 | 88.62 | 54,215 |
| 04 Apr 2024 | 89.39 | 89.84 | 89.24 | 89.32 | 89.32 | 32,923 |
| 03 Apr 2024 | 90.55 | 90.55 | 89.18 | 89.49 | 89.49 | 40,128 |
| 02 Apr 2024 | 90.00 | 90.39 | 89.90 | 90.16 | 90.16 | 46,232 |
| 28 Mar 2024 | 90.24 | 90.43 | 89.71 | 89.90 | 89.90 | 40,319 |
| 27 Mar 2024 | 89.65 | 90.38 | 89.64 | 90.36 | 90.36 | 25,599 |
| 26 Mar 2024 | 89.65 | 89.65 | 89.32 | 89.47 | 89.47 | 33,567 |
| 25 Mar 2024 | 89.62 | 90.00 | 89.42 | 89.65 | 89.65 | 29,240 |
| 22 Mar 2024 | 89.50 | 89.84 | 89.33 | 89.64 | 89.64 | 50,441 |
| 21 Mar 2024 | 89.15 | 89.50 | 88.97 | 89.30 | 89.30 | 44,377 |
| 20 Mar 2024 | 89.27 | 89.33 | 88.72 | 88.97 | 88.97 | 28,306 |
| 19 Mar 2024 | 88.80 | 89.11 | 88.40 | 89.11 | 89.11 | 29,366 |
| 18 Mar 2024 | 88.83 | 89.03 | 88.39 | 89.03 | 89.03 | 35,596 |
| 18 Mar 2024 | 0.3293 Dividend | |||||
| 15 Mar 2024 | 88.70 | 88.99 | 88.40 | 88.83 | 88.50 | 34,517 |
| 14 Mar 2024 | 88.75 | 88.85 | 88.51 | 88.85 | 88.52 | 46,743 |
| 13 Mar 2024 | 88.96 | 89.35 | 88.49 | 88.79 | 88.46 | 51,920 |
| 12 Mar 2024 | 88.22 | 88.48 | 88.05 | 88.48 | 88.15 | 33,460 |
| 11 Mar 2024 | 88.10 | 88.24 | 87.90 | 87.90 | 87.57 | 21,245 |
| 08 Mar 2024 | 88.43 | 88.70 | 88.35 | 88.61 | 88.28 | 67,795 |
| 07 Mar 2024 | 88.55 | 88.55 | 88.00 | 88.13 | 87.80 | 31,551 |
| 06 Mar 2024 | 88.25 | 88.44 | 87.95 | 88.36 | 88.03 | 31,851 |
| 05 Mar 2024 | 88.39 | 88.44 | 88.14 | 88.24 | 87.91 | 45,007 |
| 04 Mar 2024 | 88.10 | 88.41 | 88.10 | 88.36 | 88.03 | 68,427 |
| 01 Mar 2024 | 87.79 | 88.10 | 87.65 | 88.10 | 87.77 | 263,539 |
| 29 Feb 2024 | 87.66 | 87.79 | 87.43 | 87.68 | 87.35 | 24,339 |
| 28 Feb 2024 | 87.43 | 87.87 | 87.43 | 87.86 | 87.53 | 42,254 |
| 27 Feb 2024 | 87.22 | 87.56 | 87.22 | 87.24 | 86.92 | 35,773 |
| 26 Feb 2024 | 87.30 | 87.36 | 87.14 | 87.17 | 86.85 | 31,564 |
| 23 Feb 2024 | 87.00 | 87.45 | 87.00 | 87.20 | 86.88 | 27,128 |
| 22 Feb 2024 | 86.65 | 86.98 | 86.65 | 86.81 | 86.49 | 26,014 |
| 21 Feb 2024 | 86.55 | 86.89 | 86.31 | 86.42 | 86.10 | 46,594 |
| 20 Feb 2024 | 86.73 | 86.73 | 86.36 | 86.44 | 86.12 | 37,553 |
| 19 Feb 2024 | 86.58 | 86.74 | 86.34 | 86.45 | 86.13 | 33,771 |
| 16 Feb 2024 | 86.37 | 86.71 | 86.37 | 86.64 | 86.32 | 26,705 |
| 15 Feb 2024 | 86.00 | 86.04 | 85.76 | 86.02 | 85.70 | 39,946 |
| 14 Feb 2024 | 85.68 | 85.68 | 85.30 | 85.51 | 85.19 | 32,551 |
| 13 Feb 2024 | 85.80 | 86.02 | 85.71 | 86.02 | 85.70 | 28,381 |
| 12 Feb 2024 | 85.79 | 85.79 | 85.57 | 85.71 | 85.39 | 22,932 |
| 09 Feb 2024 | 85.78 | 85.99 | 85.50 | 85.62 | 85.30 | 41,096 |
| 08 Feb 2024 | 85.57 | 85.70 | 85.47 | 85.68 | 85.36 | 26,581 |
| 07 Feb 2024 | 85.36 | 85.69 | 85.33 | 85.46 | 85.14 | 37,636 |
| 06 Feb 2024 | 85.02 | 85.19 | 84.94 | 85.03 | 84.71 | 31,300 |
| 05 Feb 2024 | 85.11 | 85.22 | 84.89 | 84.99 | 84.67 | 41,452 |
| 02 Feb 2024 | 84.96 | 85.33 | 84.92 | 84.96 | 84.65 | 35,993 |
| 01 Feb 2024 | 84.49 | 84.75 | 84.27 | 84.75 | 84.44 | 38,772 |
| 31 Jan 2024 | 84.30 | 84.67 | 84.15 | 84.54 | 84.23 | 26,247 |
| 30 Jan 2024 | 84.33 | 84.42 | 84.16 | 84.29 | 83.98 | 21,695 |
| 29 Jan 2024 | 84.10 | 84.44 | 84.05 | 84.35 | 84.04 | 44,324 |
| 25 Jan 2024 | 83.90 | 84.29 | 83.47 | 83.97 | 83.66 | 27,855 |
| 24 Jan 2024 | 83.75 | 83.75 | 83.15 | 83.29 | 82.98 | 68,831 |
| 23 Jan 2024 | 83.29 | 83.59 | 83.00 | 83.27 | 82.96 | 50,312 |
| 22 Jan 2024 | 83.00 | 83.30 | 83.00 | 83.12 | 82.81 | 36,110 |
| 19 Jan 2024 | 82.85 | 83.27 | 82.75 | 82.91 | 82.60 | 25,417 |
| 18 Jan 2024 | 82.47 | 82.82 | 82.35 | 82.48 | 82.17 | 31,892 |
| 17 Jan 2024 | 83.15 | 83.25 | 82.69 | 82.82 | 82.51 | 21,066 |
| 16 Jan 2024 | 83.38 | 83.52 | 83.12 | 83.22 | 82.91 | 31,236 |
| 15 Jan 2024 | 83.05 | 83.41 | 83.00 | 83.27 | 82.96 | 5,950 |
| 12 Jan 2024 | 83.00 | 83.00 | 82.81 | 82.90 | 82.59 | 17,310 |
| 11 Jan 2024 | 82.70 | 82.96 | 82.70 | 82.90 | 82.59 | 17,211 |
| 10 Jan 2024 | 82.73 | 82.89 | 82.26 | 82.34 | 82.03 | 21,778 |
| 09 Jan 2024 | 82.71 | 83.00 | 82.68 | 82.73 | 82.42 | 22,715 |
| 08 Jan 2024 | 82.50 | 82.61 | 82.23 | 82.35 | 82.04 | 38,748 |
| 05 Jan 2024 | 82.50 | 82.63 | 82.36 | 82.62 | 82.31 | 14,236 |
| 04 Jan 2024 | 82.17 | 82.41 | 81.81 | 81.88 | 81.58 | 20,588 |
| 03 Jan 2024 | 82.45 | 82.45 | 82.01 | 82.14 | 81.84 | 17,817 |
| 02 Jan 2024 | 82.60 | 82.89 | 82.30 | 82.30 | 81.99 | 15,902 |
| 29 Dec 2023 | 82.58 | 82.79 | 82.15 | 82.22 | 81.92 | 18,540 |
| 28 Dec 2023 | 82.05 | 82.57 | 81.89 | 82.51 | 82.20 | 35,349 |
| 27 Dec 2023 | 81.81 | 81.97 | 81.74 | 81.79 | 81.49 | 24,977 |
| 22 Dec 2023 | 81.70 | 81.88 | 81.50 | 81.64 | 81.34 | 29,512 |
| 21 Dec 2023 | 81.50 | 81.66 | 81.37 | 81.63 | 81.33 | 42,198 |
| 20 Dec 2023 | 81.99 | 82.15 | 81.73 | 82.00 | 81.70 | 36,922 |
| 19 Dec 2023 | 81.85 | 82.19 | 81.61 | 81.72 | 81.42 | 33,532 |
| 19 Dec 2023 | 1.2548 Dividend | |||||
| 18 Dec 2023 | 83.70 | 83.70 | 82.83 | 83.52 | 81.96 | 33,548 |
| 15 Dec 2023 | 83.41 | 83.87 | 83.41 | 83.74 | 82.18 | 33,290 |
| 14 Dec 2023 | 83.28 | 83.71 | 82.83 | 82.97 | 81.42 | 41,013 |
| 13 Dec 2023 | 83.44 | 83.60 | 83.14 | 83.28 | 81.72 | 29,376 |
| 12 Dec 2023 | 83.11 | 83.37 | 83.00 | 83.01 | 81.46 | 42,063 |
| 11 Dec 2023 | 82.87 | 83.20 | 82.80 | 83.00 | 81.45 | 47,067 |
| 08 Dec 2023 | 82.54 | 82.68 | 82.37 | 82.45 | 80.91 | 33,335 |
| 07 Dec 2023 | 82.98 | 83.00 | 82.67 | 82.88 | 81.33 | 57,663 |
| 06 Dec 2023 | 82.60 | 83.00 | 82.60 | 82.78 | 81.23 | 39,898 |
| 05 Dec 2023 | 82.19 | 82.39 | 81.87 | 82.32 | 80.78 | 27,015 |
| 04 Dec 2023 | 82.37 | 82.37 | 81.86 | 82.16 | 80.63 | 28,642 |
| 01 Dec 2023 | 82.39 | 82.48 | 82.15 | 82.37 | 80.83 | 27,004 |
| 30 Nov 2023 | 81.61 | 82.24 | 81.61 | 81.97 | 80.44 | 37,140 |
| 29 Nov 2023 | 81.90 | 81.90 | 81.67 | 81.76 | 80.23 | 30,455 |
| 28 Nov 2023 | 82.31 | 82.31 | 81.80 | 81.90 | 80.37 | 35,927 |
| 27 Nov 2023 | 82.53 | 82.70 | 82.10 | 82.20 | 80.66 | 21,760 |
| *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.