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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	46.45	46.35	46.35	46.45	46.31	14,700
January 12, 2026	46.45	46.58	46.58	46.58	46.39	24,027
January 09, 2026	46.1	46.41	46.41	46.42	46.1	14,111
January 08, 2026	45.75	45.92	45.92	45.92	45.75	16,547
January 07, 2026	45.76	45.9	45.9	45.9	45.73	4,600
January 06, 2026	45.78	45.9	45.9	45.92	45.71	9,300
January 05, 2026	45.53	45.6	45.6	45.63	45.24	12,116
January 02, 2026	45.08	45.09	45.09	45.13	45	13,801
December 31, 2025	44.68	44.69	44.69	44.69	44.6	4,893
December 30, 2025	44.74	44.71	44.71	44.79	44.71	6,304
December 29, 2025	44.72	44.69	44.5	44.76	44.56	23,419
December 23, 2025	44.75	44.73	44.73	44.8	44.68	12,056
December 22, 2025	44.54	44.62	44.62	44.62	44.47	9,124
December 19, 2025	44.51	44.65	44.65	44.71	44.51	8,612
December 18, 2025	44.4	44.39	44.39	44.46	44.3	6,200
December 17, 2025	44.24	44.07	44.07	44.35	44.07	5,800
December 16, 2025	44.26	44.19	44.19	44.26	44.1	11,500
December 15, 2025	44.28	44.29	44.29	44.31	44.21	7,800
December 12, 2025	44.3	44.07	44.07	44.3	44.05	5,960
December 11, 2025	44.32	44.35	44.35	44.43	44.19	4,500
December 10, 2025	43.84	44.13	44.13	44.15	43.83	4,602
December 09, 2025	44	43.75	43.75	44	43.75	7,900
December 08, 2025	43.83	43.87	43.87	43.88	43.8	4,545
December 05, 2025	44.15	43.89	43.89	44.29	43.89	6,728
December 04, 2025	44.42	44.33	44.33	44.42	44.25	6,000
December 03, 2025	44.08	44.27	44.27	44.29	44.08	5,430
December 02, 2025	44.11	44.11	44.11	44.12	43.96	6,800
December 01, 2025	43.96	43.98	43.98	44.07	43.9	5,900
November 28, 2025	43.9	44.09	44.09	44.1	43.9	5,400
November 27, 2025	44.19	44.05	44.05	44.19	43.88	2,500
November 26, 2025	43.91	44	44	44.05	43.91	7,600
November 25, 2025	43.32	43.75	43.75	43.75	43.32	8,600
November 24, 2025	43.11	43.12	43.12	43.26	42.98	18,300
November 21, 2025	42.91	43.16	43.16	43.23	42.91	4,940
November 20, 2025	43.22	42.61	42.61	43.32	42.6	21,873
November 19, 2025	42.97	43	43	43.02	42.8	6,600
November 18, 2025	43	42.97	42.97	43	42.84	13,121
November 17, 2025	43.77	43.53	43.53	43.87	43.5	12,300
November 14, 2025	43.83	44.09	44.09	44.09	43.79	4,200
November 13, 2025	44.6	44.39	44.39	44.66	44.37	11,146
November 12, 2025	44.5	44.68	44.68	44.68	44.48	9,800
November 11, 2025	44.17	44.41	44.41	44.41	44.17	6,200
November 10, 2025	43.73	43.91	43.91	43.91	43.64	11,031
November 07, 2025	43.04	43.36	43.36	43.36	43.04	8,000
November 06, 2025	43.49	43.41	43.41	43.49	43.33	4,700
November 05, 2025	43.5	43.62	43.62	43.72	43.49	10,144
November 04, 2025	43.07	43.09	43.09	43.26	43.07	13,634
November 03, 2025	43.55	43.49	43.49	43.55	43.46	4,300
October 31, 2025	43.55	43.55	43.55	43.55	43.36	6,948
October 30, 2025	43.63	43.75	43.75	43.75	43.52	11,700
October 29, 2025	43.94	43.7	43.7	43.94	43.51	8,932
October 28, 2025	44.01	43.92	43.92	44.07	43.91	6,614
October 27, 2025	44.13	44.27	44.27	44.27	44.11	10,900
October 24, 2025	44.11	44.07	44.07	44.16	44.07	2,043
October 23, 2025	43.85	43.97	43.97	44.01	43.84	9,614
October 22, 2025	43.83	43.71	43.71	43.83	43.58	13,500
October 21, 2025	43.84	43.71	43.71	43.86	43.71	9,434
October 20, 2025	43.88	44.01	44.01	44.02	43.87	9,700
October 17, 2025	43.69	43.83	43.83	43.84	43.69	5,500
October 16, 2025	43.84	44.02	44.02	44.09	43.84	6,700

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