Vanguard FTSE Developed Europe All Cap Index ETF - VE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	42.86	43.08	43.08	43.13	42.86	15,816
August 21, 2025	42.66	42.65	42.65	42.7	42.61	6,139
August 20, 2025	42.69	42.85	42.85	42.85	42.69	8,118
August 19, 2025	42.56	42.54	42.54	42.61	42.48	7,500
August 18, 2025	42.13	42.22	42.22	42.26	42.13	6,800
August 15, 2025	42.28	42.4	42.4	42.4	42.28	7,033
August 14, 2025	41.99	42.29	42.29	42.29	41.99	8,933
August 13, 2025	41.87	42.03	42.03	42.03	41.85	10,700
August 12, 2025	41.43	41.77	41.77	41.77	41.41	30,900
August 11, 2025	41.37	41.36	41.36	41.41	41.3	8,400
August 08, 2025	41.36	41.5	41.5	41.53	41.35	8,600
August 07, 2025	41.33	41.34	41.34	41.36	41.23	7,609
August 06, 2025	40.83	40.89	40.89	40.94	40.83	33,629
August 05, 2025	40.89	40.82	40.82	40.89	40.74	8,900
August 01, 2025	40.27	40.34	40.34	40.38	40.1	23,100
July 31, 2025	40.91	40.71	40.71	40.93	40.7	22,600
July 30, 2025	41.09	41.05	41.05	41.22	40.85	31,344
July 29, 2025	41.31	41.31	41.31	41.35	41.25	11,219
July 28, 2025	42.33	41.23	41.23	42.33	41.16	30,446
July 25, 2025	41.44	41.86	41.86	41.89	41.44	11,714
July 24, 2025	41.65	41.66	41.66	41.73	41.63	10,700
July 23, 2025	41.3	42	42	42	41.3	21,430
July 22, 2025	41.06	41.14	41.14	41.15	41	7,000
July 21, 2025	41.16	41.1	41.1	41.31	41.05	18,100
July 18, 2025	41.3	41.03	41.03	41.3	41.01	14,538
July 17, 2025	41.1	41.28	41.28	41.28	41.1	20,030
July 16, 2025	40.98	41.06	41.06	41.11	40.9	23,318
July 15, 2025	41.34	41.03	41.03	41.34	41.02	7,930
July 14, 2025	41.21	41.41	41.41	41.43	41.21	8,619
July 11, 2025	41.57	41.44	41.44	41.57	41.39	22,822
July 10, 2025	41.84	41.84	41.84	41.84	41.8	18,100
July 09, 2025	41.63	41.88	41.88	41.88	41.63	7,300
July 08, 2025	41.04	41.47	41.47	41.48	41.04	8,735
July 07, 2025	41.08	41.05	41.05	41.17	41	19,200
July 04, 2025	40.87	41.27	41.27	41.27	40.8	19,632
July 03, 2025	41.05	41.06	41.06	41.06	40.96	14,200
July 02, 2025	40.94	41.11	41.11	41.11	40.9	11,400
June 30, 2025	41.04	41.07	41.07	41.09	40.94	17,200
June 27, 2025	40.92	41.23	41.23	41.23	40.92	6,523
June 26, 2025	40.57	40.66	40.66	40.69	40.49	24,220
June 25, 2025	40.58	40.54	40.54	40.58	40.47	14,200
June 24, 2025	40.5	40.84	40.84	40.86	40.5	46,243
June 23, 2025	39.8	40.31	40.31	40.31	39.8	15,911
June 20, 2025	40.22	39.98	39.98	40.22	39.96	26,800
June 19, 2025	40.54	40.79	40.18	40.79	40.35	8,000
June 18, 2025	40.56	40.67	40.06	40.79	40.54	16,100
June 17, 2025	40.77	40.54	40.54	40.77	40.54	10,802
June 16, 2025	40.97	40.94	40.94	41.2	40.94	10,020
June 13, 2025	40.97	40.82	40.82	41.02	40.77	34,100
June 12, 2025	41.51	41.54	41.54	41.63	41.45	8,800
June 11, 2025	41.52	41.37	41.37	41.52	41.34	28,142
June 10, 2025	41.53	41.44	41.44	41.53	41.38	16,900
June 09, 2025	41.3	41.43	41.43	41.5	41.3	26,508
June 06, 2025	41.55	41.42	41.42	41.55	41.32	9,649
June 05, 2025	41.26	41.19	41.19	41.36	41.12	25,545
June 04, 2025	41.1	41.2	41.2	41.21	41.1	13,000
June 03, 2025	40.88	41.05	41.05	41.06	40.8	11,606
June 02, 2025	40.99	41.32	41.32	41.32	40.35	20,100
May 30, 2025	41.4	41.01	41.01	41.4	40.82	21,600
May 29, 2025	41.12	41.19	41.19	41.19	41	30,800

Vanguard FTSE Developed Europe All Cap Index ETF (VE.TO) TSX