Vanguard FTSE Emerging Markets Shares ETF (VGE.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 70.94 | 71.35 | 70.31 | 70.31 | 70.31 | 13,756 |
| 24 Apr 2024 | 70.71 | 71.19 | 70.65 | 70.94 | 70.94 | 17,250 |
| 23 Apr 2024 | 70.52 | 70.73 | 70.35 | 70.72 | 70.72 | 12,863 |
| 22 Apr 2024 | 70.43 | 70.47 | 70.02 | 70.31 | 70.31 | 13,234 |
| 19 Apr 2024 | 70.75 | 70.75 | 69.54 | 69.78 | 69.78 | 24,331 |
| 18 Apr 2024 | 70.34 | 70.97 | 70.28 | 70.81 | 70.81 | 16,848 |
| 17 Apr 2024 | 70.49 | 70.90 | 70.31 | 70.45 | 70.45 | 25,282 |
| 16 Apr 2024 | 70.95 | 71.15 | 70.50 | 70.50 | 70.50 | 18,387 |
| 15 Apr 2024 | 71.40 | 71.90 | 71.01 | 71.21 | 71.21 | 12,483 |
| 12 Apr 2024 | 71.72 | 71.78 | 71.43 | 71.57 | 71.57 | 11,942 |
| 11 Apr 2024 | 71.52 | 71.98 | 71.51 | 71.57 | 71.57 | 10,296 |
| 10 Apr 2024 | 71.48 | 71.61 | 71.00 | 71.52 | 71.52 | 12,460 |
| 09 Apr 2024 | 70.88 | 71.20 | 70.76 | 71.12 | 71.12 | 11,867 |
| 08 Apr 2024 | 70.79 | 70.99 | 70.72 | 70.88 | 70.88 | 17,073 |
| 05 Apr 2024 | 71.00 | 71.12 | 70.01 | 70.01 | 70.01 | 13,757 |
| 04 Apr 2024 | 71.45 | 71.45 | 70.74 | 70.76 | 70.76 | 18,054 |
| 03 Apr 2024 | 71.79 | 71.79 | 71.04 | 71.16 | 71.16 | 14,547 |
| 02 Apr 2024 | 70.85 | 71.97 | 70.85 | 71.61 | 71.61 | 18,454 |
| 02 Apr 2024 | 0.020187 Dividend | |||||
| 28 Mar 2024 | 71.00 | 71.00 | 70.26 | 70.85 | 70.83 | 13,827 |
| 27 Mar 2024 | 70.50 | 70.90 | 70.25 | 70.25 | 70.23 | 23,136 |
| 26 Mar 2024 | 70.54 | 70.99 | 70.20 | 70.32 | 70.30 | 27,615 |
| 25 Mar 2024 | 70.59 | 70.99 | 70.59 | 70.99 | 70.97 | 19,270 |
| 22 Mar 2024 | 70.50 | 70.69 | 70.38 | 70.54 | 70.52 | 73,135 |
| 21 Mar 2024 | 70.45 | 70.45 | 70.06 | 70.40 | 70.38 | 17,281 |
| 20 Mar 2024 | 70.26 | 70.49 | 70.10 | 70.10 | 70.08 | 14,415 |
| 19 Mar 2024 | 70.35 | 70.49 | 70.09 | 70.42 | 70.40 | 11,129 |
| 18 Mar 2024 | 70.08 | 70.48 | 70.00 | 70.40 | 70.38 | 9,544 |
| 15 Mar 2024 | 70.14 | 70.55 | 69.90 | 69.90 | 69.88 | 10,871 |
| 14 Mar 2024 | 70.89 | 70.89 | 70.01 | 70.14 | 70.12 | 12,053 |
| 13 Mar 2024 | 70.37 | 70.76 | 70.20 | 70.26 | 70.24 | 17,971 |
| 12 Mar 2024 | 69.99 | 70.34 | 69.88 | 70.31 | 70.29 | 10,181 |
| 11 Mar 2024 | 69.57 | 69.90 | 69.40 | 69.83 | 69.81 | 8,962 |
| 08 Mar 2024 | 69.98 | 70.19 | 69.69 | 69.74 | 69.72 | 14,230 |
| 07 Mar 2024 | 70.15 | 70.17 | 69.70 | 69.87 | 69.85 | 14,922 |
| 06 Mar 2024 | 70.01 | 70.38 | 69.86 | 70.16 | 70.14 | 14,141 |
| 05 Mar 2024 | 70.45 | 70.60 | 70.07 | 70.12 | 70.10 | 9,021 |
| 04 Mar 2024 | 70.10 | 70.60 | 70.10 | 70.41 | 70.39 | 8,543 |
| 01 Mar 2024 | 70.00 | 70.03 | 69.63 | 69.86 | 69.84 | 9,281 |
| 29 Feb 2024 | 70.08 | 70.08 | 69.58 | 69.67 | 69.65 | 9,551 |
| 28 Feb 2024 | 70.20 | 70.36 | 70.15 | 70.19 | 70.17 | 8,950 |
| 27 Feb 2024 | 69.52 | 70.11 | 69.52 | 69.76 | 69.74 | 12,816 |
| 26 Feb 2024 | 70.00 | 70.00 | 69.65 | 69.71 | 69.69 | 6,619 |
| 23 Feb 2024 | 69.91 | 70.30 | 69.73 | 69.75 | 69.73 | 38,899 |
| 22 Feb 2024 | 69.74 | 69.88 | 69.56 | 69.74 | 69.72 | 19,151 |
| 21 Feb 2024 | 69.00 | 69.84 | 69.00 | 69.74 | 69.72 | 13,462 |
| 20 Feb 2024 | 69.22 | 69.68 | 69.19 | 69.19 | 69.17 | 14,637 |
| 19 Feb 2024 | 69.74 | 69.76 | 69.22 | 69.22 | 69.20 | 9,241 |
| 16 Feb 2024 | 69.33 | 69.65 | 69.17 | 69.40 | 69.38 | 9,352 |
| 15 Feb 2024 | 69.00 | 69.80 | 68.97 | 69.16 | 69.14 | 16,374 |
| 14 Feb 2024 | 69.03 | 69.03 | 68.38 | 68.64 | 68.62 | 9,988 |
| 13 Feb 2024 | 68.83 | 69.46 | 68.72 | 68.89 | 68.87 | 8,800 |
| 12 Feb 2024 | 68.73 | 68.93 | 68.39 | 68.82 | 68.80 | 18,728 |
| 09 Feb 2024 | 69.32 | 69.32 | 68.64 | 68.78 | 68.76 | 13,357 |
| 08 Feb 2024 | 68.67 | 69.70 | 68.67 | 68.86 | 68.84 | 10,053 |
| 07 Feb 2024 | 68.47 | 69.05 | 68.47 | 68.67 | 68.65 | 10,274 |
| 06 Feb 2024 | 67.51 | 68.43 | 67.50 | 68.20 | 68.18 | 11,235 |
| 05 Feb 2024 | 67.22 | 67.50 | 67.10 | 67.10 | 67.08 | 8,170 |
| 02 Feb 2024 | 67.12 | 67.32 | 66.95 | 67.08 | 67.06 | 14,024 |
| 01 Feb 2024 | 66.85 | 67.14 | 66.52 | 67.12 | 67.10 | 17,955 |
| 31 Jan 2024 | 66.90 | 66.92 | 66.55 | 66.67 | 66.65 | 6,603 |
| 30 Jan 2024 | 67.30 | 67.48 | 66.82 | 66.92 | 66.90 | 14,225 |
| 29 Jan 2024 | 67.21 | 67.58 | 67.19 | 67.47 | 67.45 | 18,942 |
| 25 Jan 2024 | 67.02 | 67.50 | 67.02 | 67.21 | 67.19 | 11,791 |
| 24 Jan 2024 | 66.47 | 66.87 | 66.03 | 66.34 | 66.32 | 11,350 |
| 23 Jan 2024 | 66.00 | 66.36 | 65.93 | 66.00 | 65.98 | 15,068 |
| 22 Jan 2024 | 66.30 | 66.49 | 65.78 | 65.86 | 65.84 | 13,713 |
| 19 Jan 2024 | 66.21 | 66.28 | 65.93 | 66.09 | 66.07 | 27,171 |
| 18 Jan 2024 | 65.80 | 66.10 | 65.64 | 65.69 | 65.67 | 16,473 |
| 17 Jan 2024 | 66.50 | 66.76 | 65.89 | 66.04 | 66.02 | 12,891 |
| 16 Jan 2024 | 67.00 | 67.18 | 66.77 | 66.86 | 66.84 | 92,918 |
| 15 Jan 2024 | 66.21 | 66.88 | 66.21 | 66.84 | 66.82 | 3,795 |
| 12 Jan 2024 | 66.38 | 66.70 | 66.24 | 66.52 | 66.50 | 10,298 |
| 11 Jan 2024 | 66.10 | 66.50 | 66.07 | 66.36 | 66.34 | 13,729 |
| 10 Jan 2024 | 66.15 | 66.40 | 66.05 | 66.05 | 66.03 | 13,781 |
| 09 Jan 2024 | 66.80 | 66.80 | 66.34 | 66.42 | 66.40 | 11,143 |
| 08 Jan 2024 | 66.80 | 66.98 | 66.29 | 66.42 | 66.40 | 9,202 |
| 05 Jan 2024 | 66.70 | 66.94 | 66.60 | 66.75 | 66.73 | 3,805 |
| 04 Jan 2024 | 66.31 | 67.19 | 66.00 | 66.00 | 65.98 | 10,600 |
| 03 Jan 2024 | 66.51 | 66.60 | 66.27 | 66.37 | 66.35 | 4,381 |
| 02 Jan 2024 | 67.00 | 67.30 | 66.41 | 66.49 | 66.47 | 12,990 |
| 02 Jan 2024 | 1.138335 Dividend | |||||
| 29 Dec 2023 | 67.50 | 67.65 | 67.36 | 67.36 | 66.20 | 9,674 |
| 28 Dec 2023 | 67.00 | 67.48 | 66.67 | 67.44 | 66.28 | 9,240 |
| 27 Dec 2023 | 66.60 | 67.00 | 66.56 | 66.83 | 65.68 | 11,886 |
| 22 Dec 2023 | 66.70 | 67.03 | 66.24 | 66.60 | 65.46 | 11,391 |
| 21 Dec 2023 | 67.20 | 67.21 | 66.15 | 66.59 | 65.45 | 16,723 |
| 20 Dec 2023 | 67.40 | 67.40 | 67.00 | 67.40 | 66.24 | 15,008 |
| 19 Dec 2023 | 67.68 | 67.69 | 67.07 | 67.07 | 65.92 | 10,046 |
| 18 Dec 2023 | 68.14 | 68.15 | 67.54 | 67.54 | 66.38 | 24,440 |
| 15 Dec 2023 | 67.94 | 68.23 | 67.65 | 68.16 | 66.99 | 18,281 |
| 14 Dec 2023 | 67.78 | 67.79 | 67.11 | 67.39 | 66.23 | 40,564 |
| 13 Dec 2023 | 67.81 | 68.19 | 67.61 | 67.61 | 66.45 | 12,604 |
| 12 Dec 2023 | 67.36 | 68.02 | 67.36 | 67.65 | 66.49 | 18,428 |
| 11 Dec 2023 | 67.50 | 67.83 | 67.14 | 67.28 | 66.12 | 8,407 |
| 08 Dec 2023 | 67.50 | 67.74 | 67.39 | 67.47 | 66.31 | 7,271 |
| 07 Dec 2023 | 67.81 | 67.98 | 67.64 | 67.81 | 66.65 | 5,314 |
| 06 Dec 2023 | 68.11 | 68.17 | 67.60 | 67.73 | 66.57 | 8,797 |
| 05 Dec 2023 | 67.50 | 67.54 | 67.06 | 67.48 | 66.32 | 25,009 |
| 04 Dec 2023 | 68.00 | 68.00 | 67.21 | 67.53 | 66.37 | 21,138 |
| *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.