Vanguard FTSE Europe Shares ETF (ASX:VEQ)
Australia
· Delayed Price · Currency is AUD 82.38
-3.68 (-4.28%)
Mar 9, 2026, 3:59 PM AEST
ASX:VEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 85.10 | 85.10 | 82.91 | 83.15 | - | -3.38% | 10,933 |
| Mar 6, 2026 | 87.36 | 89.00 | 85.72 | 86.06 | 86.06 | -0.39% | 8,641 |
| Mar 5, 2026 | 86.45 | 86.98 | 86.33 | 86.40 | 86.40 | 0.62% | 9,651 |
| Mar 4, 2026 | 87.00 | 87.00 | 85.80 | 85.87 | 85.87 | -1.58% | 16,128 |
| Mar 3, 2026 | 88.98 | 88.98 | 87.25 | 87.25 | 87.25 | -2.08% | 20,628 |
| Mar 2, 2026 | 90.23 | 90.23 | 89.10 | 89.10 | 89.10 | -0.89% | 17,225 |
| Feb 27, 2026 | 90.12 | 90.22 | 89.90 | 89.90 | 89.90 | -0.03% | 5,546 |
| Feb 26, 2026 | 90.15 | 90.33 | 89.93 | 89.93 | 89.93 | 0.09% | 7,905 |
| Feb 25, 2026 | 90.10 | 90.31 | 89.78 | 89.85 | 89.85 | -0.12% | 8,522 |
| Feb 24, 2026 | 90.50 | 90.50 | 89.87 | 89.96 | 89.96 | -0.03% | 9,647 |
| Feb 23, 2026 | 90.00 | 90.20 | 89.84 | 89.99 | 89.99 | 0.07% | 13,532 |
| Feb 20, 2026 | 90.16 | 90.16 | 89.57 | 89.93 | 89.93 | -0.06% | 7,997 |
| Feb 19, 2026 | 89.99 | 90.30 | 89.94 | 89.98 | 89.98 | 0.58% | 13,336 |
| Feb 18, 2026 | 88.75 | 89.54 | 88.75 | 89.46 | 89.46 | 1.04% | 6,995 |
| Feb 17, 2026 | 88.90 | 90.00 | 88.54 | 88.54 | 88.54 | -0.32% | 8,505 |
| Feb 16, 2026 | 89.99 | 90.00 | 88.67 | 88.82 | 88.82 | -0.11% | 9,240 |
| Feb 13, 2026 | 89.13 | 89.13 | 88.59 | 88.92 | 88.92 | -0.20% | 7,378 |
| Feb 12, 2026 | 89.19 | 89.31 | 88.90 | 89.10 | 89.10 | -0.06% | 13,827 |
| Feb 11, 2026 | 89.40 | 89.46 | 89.02 | 89.15 | 89.15 | -0.26% | 30,254 |
| Feb 10, 2026 | 89.60 | 89.60 | 89.30 | 89.38 | 89.38 | 0.21% | 8,325 |
| Feb 9, 2026 | 89.01 | 89.63 | 89.01 | 89.19 | 89.19 | 0.78% | 24,117 |
| Feb 6, 2026 | 89.57 | 89.63 | 88.41 | 88.50 | 88.50 | -0.90% | 18,324 |
| Feb 5, 2026 | 89.62 | 89.63 | 89.01 | 89.30 | 89.30 | 0.45% | 6,920 |
| Feb 4, 2026 | 89.30 | 89.30 | 88.73 | 88.90 | 88.90 | -0.59% | 21,361 |
| Feb 3, 2026 | 89.38 | 90.21 | 89.23 | 89.43 | 89.43 | 0.90% | 13,299 |
| Feb 2, 2026 | 88.97 | 89.24 | 88.61 | 88.63 | 88.63 | -0.38% | 19,990 |
| Jan 30, 2026 | 88.97 | 89.10 | 88.74 | 88.97 | 88.97 | 0.53% | 9,400 |
| Jan 29, 2026 | 89.02 | 89.02 | 88.45 | 88.50 | 88.50 | -1.71% | 14,608 |
| Jan 28, 2026 | 90.10 | 90.39 | 89.85 | 90.04 | 90.04 | 0.04% | 18,864 |
| Jan 27, 2026 | 89.51 | 90.04 | 89.51 | 90.00 | 90.00 | 0.68% | 15,211 |
| Jan 23, 2026 | 89.73 | 89.73 | 89.39 | 89.39 | 89.39 | -0.33% | 9,965 |
| Jan 22, 2026 | 90.26 | 90.50 | 89.62 | 89.69 | 89.69 | -0.14% | 24,631 |
| Jan 21, 2026 | 89.74 | 89.88 | 89.54 | 89.82 | 89.82 | -0.20% | 11,108 |
| Jan 20, 2026 | 90.52 | 90.52 | 89.88 | 90.00 | 90.00 | -0.59% | 11,256 |
| Jan 19, 2026 | 91.16 | 91.16 | 90.37 | 90.53 | 90.53 | -0.67% | 20,680 |
| Jan 16, 2026 | 91.31 | 91.36 | 91.00 | 91.14 | 91.14 | -0.48% | 8,239 |
| Jan 15, 2026 | 91.94 | 91.94 | 91.36 | 91.58 | 91.58 | 0.67% | 7,852 |
| Jan 14, 2026 | 91.61 | 91.61 | 90.95 | 90.97 | 90.97 | -0.20% | 7,568 |
| Jan 13, 2026 | 91.22 | 91.33 | 91.01 | 91.15 | 91.15 | 0.53% | 6,471 |
| Jan 12, 2026 | 91.00 | 91.00 | 90.67 | 90.67 | 90.67 | 0.54% | 15,752 |
| Jan 9, 2026 | 90.40 | 91.56 | 90.15 | 90.18 | 90.18 | 0.13% | 3,648 |
| Jan 8, 2026 | 91.00 | 91.00 | 89.88 | 90.06 | 90.06 | 0.40% | 11,765 |
| Jan 7, 2026 | 90.72 | 90.72 | 89.70 | 89.70 | 89.70 | -0.40% | 10,014 |
| Jan 6, 2026 | 89.98 | 90.24 | 89.84 | 90.06 | 90.06 | 0.18% | 8,365 |
| Jan 5, 2026 | 89.22 | 90.86 | 89.22 | 89.90 | 89.90 | 0.98% | 14,458 |
| Jan 2, 2026 | 89.99 | 90.52 | 88.90 | 89.03 | 89.03 | -0.68% | 11,590 |
| Dec 31, 2025 | 90.00 | 90.02 | 89.43 | 89.64 | 89.02 | 0.15% | 5,851 |
| Dec 30, 2025 | 90.71 | 90.72 | 89.12 | 89.51 | 88.89 | 0.07% | 5,701 |
| Dec 29, 2025 | 89.37 | 91.17 | 89.15 | 89.45 | 88.84 | 0.30% | 18,409 |
| Dec 24, 2025 | 89.35 | 90.24 | 89.02 | 89.18 | 88.57 | -0.30% | 2,264 |
| Dec 23, 2025 | 89.99 | 90.01 | 89.35 | 89.45 | 88.84 | 0.06% | 9,953 |
| Dec 22, 2025 | 90.01 | 91.40 | 89.40 | 89.40 | 88.79 | 0.40% | 26,614 |
| Dec 19, 2025 | 90.00 | 90.00 | 88.98 | 89.04 | 88.43 | 0.35% | 4,635 |
| Dec 18, 2025 | 88.70 | 88.93 | 88.69 | 88.73 | 88.12 | 0.12% | 6,334 |
| Dec 17, 2025 | 88.70 | 89.25 | 88.62 | 88.62 | 88.01 | -0.09% | 51,228 |
| Dec 16, 2025 | 89.04 | 89.09 | 88.57 | 88.70 | 88.09 | 0.26% | 15,486 |
| Dec 15, 2025 | 89.20 | 89.20 | 88.19 | 88.47 | 87.86 | -0.15% | 13,760 |
| Dec 12, 2025 | 88.29 | 89.12 | 88.29 | 88.60 | 87.99 | 0.91% | 5,987 |
| Dec 11, 2025 | 89.07 | 89.07 | 87.63 | 87.80 | 87.20 | 0.71% | 6,216 |
| Dec 10, 2025 | 87.40 | 87.59 | 87.10 | 87.18 | 86.58 | -0.34% | 5,096 |
| Dec 9, 2025 | 87.61 | 88.10 | 87.46 | 87.48 | 86.88 | -0.14% | 9,975 |
| Dec 8, 2025 | 87.86 | 87.86 | 87.51 | 87.60 | 87.00 | -0.40% | 6,541 |
| Dec 5, 2025 | 88.28 | 88.28 | 87.86 | 87.95 | 87.35 | -0.06% | 13,943 |
| Dec 4, 2025 | 88.06 | 88.24 | 87.94 | 88.00 | 87.40 | - | 21,474 |
| Dec 3, 2025 | 88.02 | 88.21 | 87.86 | 88.00 | 87.40 | 0.16% | 12,740 |
| Dec 2, 2025 | 88.01 | 88.03 | 87.80 | 87.86 | 87.26 | 0.14% | 14,289 |
| Dec 1, 2025 | 88.48 | 88.48 | 87.74 | 87.74 | 87.14 | -0.37% | 13,581 |
| Nov 28, 2025 | 88.00 | 88.21 | 87.92 | 88.07 | 87.46 | 0.33% | 12,029 |
| Nov 27, 2025 | 88.00 | 89.01 | 87.55 | 87.78 | 87.18 | 0.33% | 13,416 |
| Nov 26, 2025 | 87.00 | 88.98 | 87.00 | 87.49 | 86.89 | 1.25% | 27,749 |
| Nov 25, 2025 | 87.00 | 87.00 | 86.39 | 86.41 | 85.82 | -0.51% | 12,863 |
| Nov 24, 2025 | 87.00 | 87.16 | 86.84 | 86.85 | 86.25 | 1.08% | 12,298 |
| Nov 21, 2025 | 86.57 | 86.57 | 85.73 | 85.92 | 85.33 | -0.77% | 14,990 |
| Nov 20, 2025 | 86.51 | 87.14 | 86.51 | 86.59 | 85.99 | 0.21% | 25,685 |
| Nov 19, 2025 | 87.00 | 87.00 | 86.30 | 86.41 | 85.82 | -0.71% | 17,228 |
| Nov 18, 2025 | 88.69 | 88.69 | 87.03 | 87.03 | 86.43 | -1.18% | 20,091 |
| Nov 17, 2025 | 88.41 | 88.47 | 87.91 | 88.07 | 87.46 | -0.88% | 16,438 |
| Nov 14, 2025 | 89.89 | 89.89 | 88.67 | 88.85 | 88.24 | -0.15% | 13,291 |
| Nov 13, 2025 | 89.01 | 89.26 | 88.77 | 88.98 | 88.37 | 0.15% | 9,625 |
| Nov 12, 2025 | 89.00 | 89.03 | 88.64 | 88.85 | 88.24 | 1.14% | 11,664 |
| Nov 11, 2025 | 87.39 | 87.97 | 87.39 | 87.85 | 87.25 | 0.62% | 6,158 |
| Nov 10, 2025 | 87.70 | 87.70 | 87.16 | 87.31 | 86.71 | 0.36% | 10,631 |
| Nov 7, 2025 | 87.07 | 87.39 | 86.96 | 87.00 | 86.40 | -0.06% | 11,790 |
| Nov 6, 2025 | 86.92 | 87.29 | 86.92 | 87.05 | 86.45 | 0.76% | 13,372 |
| Nov 5, 2025 | 86.99 | 86.99 | 86.20 | 86.39 | 85.80 | -0.27% | 11,462 |
| Nov 4, 2025 | 87.11 | 87.11 | 86.57 | 86.62 | 86.02 | -0.44% | 10,289 |
| Nov 3, 2025 | 88.50 | 88.50 | 86.92 | 87.00 | 86.40 | -0.40% | 20,420 |
| Oct 31, 2025 | 87.51 | 87.74 | 87.33 | 87.35 | 86.75 | 0.05% | 16,996 |
| Oct 30, 2025 | 87.60 | 87.99 | 87.31 | 87.31 | 86.71 | -0.14% | 14,332 |
| Oct 29, 2025 | 88.30 | 88.38 | 87.35 | 87.43 | 86.83 | -0.95% | 13,164 |
| Oct 28, 2025 | 89.00 | 89.00 | 88.24 | 88.27 | 87.66 | -0.36% | 16,751 |
| Oct 27, 2025 | 88.79 | 88.85 | 88.55 | 88.59 | 87.98 | - | 22,219 |
| Oct 24, 2025 | 89.00 | 89.00 | 88.42 | 88.59 | 87.98 | 0.33% | 16,388 |
| Oct 23, 2025 | 88.11 | 88.99 | 88.09 | 88.30 | 87.69 | 0.27% | 27,716 |
| Oct 22, 2025 | 88.31 | 88.37 | 87.98 | 88.06 | 87.45 | -0.28% | 10,258 |
| Oct 21, 2025 | 88.37 | 88.57 | 88.29 | 88.31 | 87.70 | 0.20% | 9,313 |
| Oct 20, 2025 | 88.42 | 90.00 | 87.82 | 88.13 | 87.52 | -0.02% | 17,596 |
| Oct 17, 2025 | 88.34 | 88.42 | 88.04 | 88.15 | 87.54 | 0.52% | 20,526 |
| Oct 16, 2025 | 87.78 | 87.95 | 87.40 | 87.69 | 87.09 | 0.30% | 15,261 |
| Oct 15, 2025 | 87.18 | 87.60 | 87.18 | 87.43 | 86.83 | 0.45% | 7,511 |