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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.4	48.15	48.15	48.16	47.34	141,020
February 19, 2026	47.41	47.4	47.4	47.41	47.2	76,166
February 18, 2026	47.65	47.72	47.72	47.88	47.59	71,829
February 17, 2026	47.35	47.36	47.36	47.45	47.04	82,304
February 13, 2026	47.14	47.29	47.29	47.29	46.84	132,700
February 12, 2026	47.84	47.28	47.28	47.84	47.25	85,449
February 11, 2026	47.69	47.77	47.77	47.77	47.46	56,498
February 10, 2026	47.25	47.29	47.29	47.34	47.08	82,100
February 09, 2026	46.91	47.09	47.09	47.16	46.82	80,502
February 06, 2026	46.52	47.02	47.02	47.03	46.52	58,767
February 05, 2026	46.22	46.16	46.16	46.4	45.97	91,778
February 04, 2026	46.87	46.35	46.35	46.87	46.17	84,400
February 03, 2026	46.94	46.53	46.53	46.94	46.28	89,728
February 02, 2026	46.2	46.67	46.67	46.8	46.11	82,700
January 30, 2026	46.44	46.24	46.24	46.44	45.99	107,697
January 29, 2026	47.2	46.73	46.73	47.2	46.4	100,900
January 28, 2026	47.4	47.21	47.21	47.4	46.98	94,700
January 27, 2026	47.15	47.08	47.08	47.15	46.97	148,137
January 26, 2026	46.85	46.93	46.93	47.03	46.79	93,224
January 23, 2026	46.75	46.77	46.77	46.84	46.61	65,600
January 22, 2026	47	46.86	46.86	47.1	46.86	59,949
January 21, 2026	46.52	46.67	46.67	46.84	46.4	88,649
January 20, 2026	46.42	46.19	46.19	46.61	46.15	97,800
January 19, 2026	46.87	46.97	46.97	47.25	46.8	93,642
January 16, 2026	47.01	46.85	46.85	47.01	46.67	179,008
January 15, 2026	47.13	47.08	47.08	47.25	46.96	48,100
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

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