UK markets close in 3 hours 9 minutes

Vanguard FTSE Emerging Markets Shares ETF (VGE.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
71.43-1.09 (-1.50%)
At close: 02:36PM AEST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 202472.0972.1571.4371.4371.432,833
03 Jun 202472.1172.7372.0972.5272.52-
31 May 202472.2072.3072.0972.2372.23-
30 May 202472.5272.5872.4372.4472.44-
29 May 202473.2673.2672.7772.8272.82-
28 May 202474.1574.1573.4773.6273.62-
27 May 202473.3773.8173.3773.8173.81-
24 May 202473.7073.9473.6573.7573.75-
23 May 202474.0074.2173.8473.9773.97-
22 May 202473.5674.2573.5673.9273.92-
21 May 202474.3974.3973.6973.9673.96-
20 May 202474.1174.1173.7673.8673.86-
17 May 202473.6973.7673.5673.7273.72-
16 May 202473.2174.1873.1473.5073.50-
15 May 202473.9973.9973.1073.1373.13-
14 May 202473.9973.9973.1273.2173.21-
13 May 202472.7972.9672.5472.8872.88-
10 May 202472.4572.7372.3072.7372.73-
09 May 202472.4672.8272.4372.6872.68-
08 May 202472.6072.6072.4272.5072.50-
07 May 202472.4572.4572.0872.3472.34-
06 May 202472.5672.5772.2872.2872.28-
03 May 202472.1972.8372.1972.5072.50-
02 May 202471.6272.1671.5972.0272.02-
01 May 202472.3972.3971.7871.8871.88-
30 Apr 202472.0972.3771.8571.9271.92-
29 Apr 202471.4671.8071.3871.3871.387,689
26 Apr 202470.8971.2870.8971.2871.28-
24 Apr 202470.7871.1470.7871.1171.11-
23 Apr 202470.5170.6970.3570.6970.69-
22 Apr 202470.2570.4070.2370.4070.40-
19 Apr 202470.7170.7169.8369.8369.83-
18 Apr 202470.3570.9870.3470.9870.98-
17 Apr 202470.4470.7870.3170.7570.75-
16 Apr 202470.8971.0770.5570.7870.78-
15 Apr 202471.2371.3971.0771.2671.26-
12 Apr 202471.7471.7971.4371.5971.59-
11 Apr 202471.5171.9871.5171.9871.98-
10 Apr 202471.0171.6071.0171.6071.60-
09 Apr 202470.7971.2170.7771.0971.09-
08 Apr 202470.9170.9270.7370.8570.85-
05 Apr 202470.5770.6470.1470.2870.286,250
04 Apr 202471.0471.4470.7470.8470.846,216
03 Apr 202471.4371.5571.0571.1671.165,861
02 Apr 202470.9071.7870.9071.7871.783,350
02 Apr 20240.020187 Dividend
28 Mar 202470.7270.9870.4370.7670.747,582
27 Mar 202470.3870.7170.3870.7170.693,368
26 Mar 202470.8870.8870.2470.3270.30627
25 Mar 202470.7270.8070.6670.8070.782,558
22 Mar 202470.4570.6970.3970.6270.60230,605
21 Mar 202470.1670.4470.1370.3870.361,941
20 Mar 202470.2470.4770.1870.2970.271,399
19 Mar 202470.2370.4770.0970.4770.451,786
18 Mar 202470.0870.4870.0870.4070.38457
15 Mar 202470.3570.3570.0370.0670.042,613
14 Mar 202470.1470.2670.0170.2670.241,166
13 Mar 202470.3370.7670.2270.4070.384,944
12 Mar 202469.9070.3769.8870.3770.351,392
11 Mar 202469.4169.8969.4169.8369.815,756
08 Mar 202469.9470.0669.7169.8469.823,415
07 Mar 202470.1470.1469.8269.8269.806,028
06 Mar 202469.9070.3669.8370.1670.144,490
05 Mar 202470.4670.5870.1370.2070.182,000
04 Mar 202470.1870.6070.1270.4870.464,266
01 Mar 202469.6570.0469.6469.9669.94893
29 Feb 202470.0570.0569.6069.7269.703,990
28 Feb 202470.2470.3670.1770.3270.304,995
27 Feb 202469.9870.1569.6969.8069.785,093
26 Feb 202469.7969.9969.6569.7069.682,752
23 Feb 202469.9970.3069.7469.8869.868,835
22 Feb 202469.7769.8869.6469.6469.624,415
21 Feb 202469.0669.8169.0669.8169.792,281
20 Feb 202469.2969.5869.1969.4069.381,221
19 Feb 202469.6369.7569.0869.3769.354,077
16 Feb 202469.4769.6469.2469.6469.621,227
15 Feb 202469.3669.8268.9969.2969.278,438
14 Feb 202468.5568.8568.4968.6468.62195
13 Feb 202468.8669.0968.8668.9868.96119
12 Feb 202468.7068.9468.5268.8268.80479
09 Feb 202469.2569.2568.6468.8768.853,818
08 Feb 202468.7769.1068.7768.9568.935,526
07 Feb 202468.7969.0768.6868.8268.803,635
06 Feb 202467.6968.4367.5568.4268.405,115
05 Feb 202467.3467.4967.2267.4867.461,139
02 Feb 202467.0667.1967.0167.1867.164,346
01 Feb 202466.8267.1666.5367.1667.148,526
31 Jan 202466.8066.8666.6166.7266.707,905
30 Jan 202467.1067.1166.8066.9366.911,618
29 Jan 202467.3467.5067.3267.4667.44937
25 Jan 202467.4167.4567.1067.3967.378,817
24 Jan 202466.4966.6666.0366.4366.41790
23 Jan 202466.3766.3766.0066.2166.194,892
22 Jan 202466.1966.4765.8465.9165.894,378
19 Jan 202466.2666.4365.9366.1666.141,858
18 Jan 2024------
17 Jan 202466.5366.5365.9166.0866.063,666
16 Jan 202467.0967.0966.9366.9366.91814
15 Jan 202466.6266.8166.5566.7366.711,538
12 Jan 202466.7866.7866.2566.5966.574,026
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...