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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	45.25	45.33	45.33	45.36	45.17	35,715
December 02, 2025	45.58	45.49	45.49	45.58	45.36	23,827
December 01, 2025	45.33	45.64	45.64	45.74	45.33	47,729
November 28, 2025	45.6	45.64	45.64	45.69	45.45	33,800
November 27, 2025	45.74	45.68	45.68	45.79	45.65	14,036
November 26, 2025	45.77	45.67	45.67	45.83	45.5	62,285
November 25, 2025	45.57	45.64	45.64	45.65	45.27	122,125
November 24, 2025	45.16	45.44	45.44	45.45	45.16	30,547
November 21, 2025	44.78	44.94	44.94	45.12	44.59	45,500
November 20, 2025	45.98	45.16	45.16	45.98	45.14	36,593
November 19, 2025	45.46	45.58	45.58	45.59	45.39	52,519
November 18, 2025	45.44	45.4	45.4	45.53	45.25	76,739
November 17, 2025	46	45.78	45.78	46.14	45.69	49,000
November 14, 2025	45.98	46.21	46.21	46.45	45.9	33,229
November 13, 2025	46.69	46.22	46.22	46.69	46.18	48,114
November 12, 2025	46.7	46.52	46.52	46.7	46.45	35,900
November 11, 2025	46.45	46.58	46.58	46.66	46.45	26,900
November 10, 2025	46.48	46.57	46.57	46.57	46.33	39,200
November 07, 2025	45.9	45.97	45.97	45.98	45.67	47,386
November 06, 2025	46.6	46.3	46.3	46.65	46.25	40,544
November 05, 2025	46.35	46.5	46.5	46.57	46.26	26,100
November 04, 2025	46.07	46.02	46.02	46.27	46.02	42,638
November 03, 2025	46.6	46.53	46.53	46.6	46.39	42,700
October 31, 2025	46.44	46.33	46.33	46.44	46.16	23,525
October 30, 2025	46.49	46.42	46.42	46.57	46.39	40,400
October 29, 2025	46.9	46.74	46.74	46.9	46.55	64,508
October 28, 2025	46.62	46.57	46.57	46.63	46.42	68,300
October 27, 2025	46.82	46.81	46.81	46.82	46.69	28,715
October 24, 2025	46.47	46.43	46.43	46.61	46.43	33,046
October 23, 2025	46.04	46.16	46.16	46.3	46.04	29,116
October 22, 2025	46.01	45.81	45.81	46.14	45.63	73,859
October 21, 2025	46.24	45.96	45.96	46.24	45.96	28,027
October 20, 2025	46.2	46.43	46.43	46.45	46.15	36,345
October 17, 2025	45.68	45.81	45.81	45.9	45.61	37,581
October 16, 2025	46.1	46.03	46.03	46.25	45.95	18,937
October 15, 2025	45.86	45.86	45.86	45.99	45.67	27,436
October 14, 2025	44.92	45.18	45.18	45.44	44.89	44,300
October 10, 2025	45.86	44.21	44.21	45.86	44.12	97,901
October 09, 2025	46.14	45.92	45.92	46.14	45.87	37,400
October 08, 2025	45.89	46.14	46.14	46.14	45.85	34,256
October 07, 2025	46.24	45.86	45.86	46.25	45.81	51,471
October 06, 2025	46.13	46.11	46.11	46.15	46.02	26,600
October 03, 2025	46.07	45.97	45.97	46.07	45.86	18,779
October 02, 2025	45.97	45.89	45.89	45.99	45.76	34,205
October 01, 2025	45.49	45.7	45.7	45.73	45.49	25,932
September 30, 2025	45.36	45.34	45.34	45.36	45.26	22,800
September 29, 2025	45.17	45.16	45.16	45.35	45.11	28,900
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

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