Vanguard FTSE Emerging Markets All Cap Index ETF - VEE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	44.72	44.87	44.87	44.87	44.64	32,310
September 25, 2025	44.98	45	45	45.03	44.77	40,622
September 24, 2025	45.13	45.09	45.09	45.2	45.03	26,800
September 23, 2025	44.98	44.97	44.97	45.11	44.93	23,937
September 22, 2025	44.76	44.92	44.92	44.96	44.71	32,503
September 19, 2025	44.99	44.72	44.72	44.99	44.66	33,404
September 18, 2025	44.91	45.01	45.01	45.05	44.89	19,721
September 17, 2025	45.02	45.11	45.11	45.21	45	29,230
September 16, 2025	44.63	44.79	44.79	44.8	44.59	22,250
September 15, 2025	44.78	44.55	44.55	44.78	44.55	24,200
September 12, 2025	44.59	44.54	44.54	44.59	44.49	29,406
September 11, 2025	44.42	44.54	44.54	44.57	44.39	23,129
September 10, 2025	44.14	44.1	44.1	44.19	44.06	33,700
September 09, 2025	43.71	43.89	43.89	43.9	43.71	67,337
September 08, 2025	43.37	43.55	43.55	43.55	43.37	18,000
September 05, 2025	43.14	43.3	43.3	43.31	43.07	24,672
September 04, 2025	42.6	42.71	42.71	42.71	42.5	24,830
September 03, 2025	42.8	42.79	42.79	42.8	42.68	25,900
September 02, 2025	42.46	42.66	42.66	42.66	42.36	27,400
August 29, 2025	42.65	42.53	42.53	42.65	42.43	12,842
August 28, 2025	42.66	42.71	42.71	42.72	42.61	10,600
August 27, 2025	42.72	42.69	42.69	42.72	42.58	22,500
August 26, 2025	43.28	43.11	43.11	43.28	43.06	13,525
August 25, 2025	43.36	43.29	43.29	43.42	43.24	14,233
August 22, 2025	43.14	43.39	43.39	43.39	43.08	27,000
August 21, 2025	42.74	42.84	42.84	42.88	42.74	13,877
August 20, 2025	42.79	42.85	42.85	42.85	42.57	34,236
August 19, 2025	43	42.83	42.83	43	42.8	15,330
August 18, 2025	42.92	42.94	42.94	42.94	42.87	29,271
August 15, 2025	42.69	42.67	42.67	42.7	42.62	20,427
August 14, 2025	42.53	42.54	42.54	42.54	42.42	36,023
August 13, 2025	42.85	42.87	42.87	42.91	42.8	19,267
August 12, 2025	42.17	42.45	42.45	42.45	42.11	22,546
August 11, 2025	41.96	41.97	41.97	42.05	41.9	22,428
August 08, 2025	41.85	41.92	41.92	41.94	41.83	14,099
August 07, 2025	41.94	41.95	41.95	42.07	41.91	27,400
August 06, 2025	41.56	41.63	41.63	41.67	41.44	23,800
August 05, 2025	41.63	41.55	41.55	41.68	41.55	24,600
August 01, 2025	41.22	41.09	41.09	41.22	40.9	36,400
July 31, 2025	41.54	41.47	41.47	41.64	41.43	14,800
July 30, 2025	41.75	41.7	41.7	41.75	41.57	37,727
July 29, 2025	41.87	41.81	41.81	41.87	41.76	51,121
July 28, 2025	41.84	41.69	41.69	41.84	41.62	22,900
July 25, 2025	41.73	41.87	41.87	41.91	41.73	18,400
July 24, 2025	41.88	41.84	41.84	41.9	41.82	18,025
July 23, 2025	41.75	41.88	41.88	41.94	41.75	22,400
July 22, 2025	41.69	41.52	41.52	41.69	41.49	17,234
July 21, 2025	41.79	41.76	41.76	41.93	41.7	24,300
July 18, 2025	41.84	41.66	41.66	41.84	41.64	15,989
July 17, 2025	41.54	41.8	41.8	41.81	41.54	15,206
July 16, 2025	41.32	41.33	41.33	41.37	41.16	58,539
July 15, 2025	41.15	41.25	41.25	41.28	41.11	34,500
July 14, 2025	40.87	40.92	40.92	40.93	40.79	30,717
July 11, 2025	40.84	40.81	40.81	40.89	40.79	15,042
July 10, 2025	40.89	40.79	40.79	40.89	40.78	22,961
July 09, 2025	40.82	40.82	40.82	40.86	40.75	24,400
July 08, 2025	40.74	40.81	40.81	40.84	40.74	21,843
July 07, 2025	40.72	40.63	40.63	40.77	40.57	53,400
July 04, 2025	40.83	40.88	40.88	41	40.64	48,946
July 03, 2025	40.73	40.81	40.81	40.85	40.72	41,719

Vanguard FTSE Emerging Markets All Cap Index ETF (VEE.TO) TSX