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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	46.71	46.82	46.82	46.82	46.6	90,230
January 13, 2026	46.92	46.71	46.71	46.92	46.65	76,200
January 12, 2026	46.46	47	47	47	46.46	66,737
January 09, 2026	46.21	46.38	46.38	46.38	46.05	53,024
January 08, 2026	45.97	46.1	46.1	46.14	45.86	89,215
January 07, 2026	46.02	46.03	46.03	46.07	45.83	84,323
January 06, 2026	46	46.16	46.16	46.22	46	63,700
January 05, 2026	45.67	45.77	45.77	45.78	45.48	50,800
January 02, 2026	45.15	45.35	45.35	45.38	45.14	52,123
December 31, 2025	44.37	44.4	44.4	44.46	44.29	37,911
December 30, 2025	44.42	44.33	44.33	44.42	44.28	48,200
December 29, 2025	44.74	44.85	44.85	44.85	44.67	41,963
December 23, 2025	44.76	44.89	44.89	44.92	44.67	29,764
December 22, 2025	44.85	44.9	44.9	44.91	44.79	28,300
December 19, 2025	44.65	44.81	44.81	44.85	44.59	37,307
December 18, 2025	44.49	44.36	44.36	44.54	44.35	177,292
December 17, 2025	44.48	44	44	44.48	43.98	73,492
December 16, 2025	44.2	44.21	44.21	44.23	44.03	33,014
December 15, 2025	44.86	44.5	44.5	44.86	44.5	48,124
December 12, 2025	45.11	44.6	44.6	45.11	44.58	42,591
December 11, 2025	44.93	45.02	45.02	45.08	44.76	32,163
December 10, 2025	45.08	45.22	45.22	45.28	44.99	33,809
December 09, 2025	44.87	45.02	45.02	45.04	44.74	39,527
December 08, 2025	45	45.14	45.14	45.14	44.93	47,811
December 05, 2025	45.6	45.19	45.19	45.65	45.19	39,500
December 04, 2025	45.41	45.47	45.47	45.47	45.3	53,627
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

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