Skip to main content
logo
Vanguard Ethically Conscious International Shares Index Etf Fun (ASX:VESG)
Australia flag Australia · Delayed Price · Currency is AUD
118.66
-0.11 (-0.09%)
Sep 1, 2026, 3:42 PM AEST

ASX:VESG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 2026118.85118.85118.46118.61--0.13%12,324
Aug 31, 2026118.70118.80118.21118.77118.770.10%11,592
Aug 28, 2026118.52118.87118.52118.65118.650.14%17,964
Aug 27, 2026119.00119.00118.48118.48118.480.15%10,478
Aug 26, 2026118.73118.73118.08118.30118.30-0.17%3,978
Aug 25, 2026118.05118.50117.89118.50118.500.42%20,341
Aug 24, 2026118.73118.73118.00118.00118.00-0.29%15,437
Aug 21, 2026118.66118.66118.27118.34118.34-0.72%10,740
Aug 20, 2026119.19119.54118.98119.20119.200.18%6,714
Aug 19, 2026119.46119.46118.73118.98118.98-0.36%11,006
Aug 18, 2026120.24120.46119.41119.41119.41-1.14%7,810
Aug 17, 2026121.28121.28120.73120.79120.79-0.68%10,922
Aug 14, 2026121.66121.79121.52121.62121.620.55%9,020
Aug 13, 2026120.55121.04120.39120.96120.960.56%19,122
Aug 12, 2026120.27120.39119.75120.29120.29-0.26%18,301
Aug 11, 2026120.50120.99120.25120.60120.600.12%23,816
Aug 10, 2026120.28120.65120.16120.45120.450.25%15,284
Aug 7, 2026119.81120.33119.81120.15120.150.02%10,673
Aug 6, 2026120.32120.32119.78120.12120.12-0.55%25,174
Aug 5, 2026120.04120.79120.04120.79120.791.74%11,663
Aug 4, 2026118.76118.99118.52118.73118.731.00%14,135
Aug 3, 2026117.01117.67117.01117.55117.550.48%12,345
Jul 31, 2026117.18117.18116.62116.99116.991.48%22,979
Jul 30, 2026115.25115.83115.20115.28115.28-0.54%15,628
Jul 29, 2026117.00117.06115.86115.91115.910.34%18,123
Jul 28, 2026116.26116.27115.25115.52115.52-1.01%29,301
Jul 27, 2026116.74117.00116.37116.70116.700.85%16,048
Jul 24, 2026116.78116.78115.72115.72115.72-1.41%10,185
Jul 23, 2026117.90118.16117.23117.37117.37-0.21%13,501
Jul 22, 2026117.80118.00117.62117.62117.620.44%12,873
Jul 21, 2026116.67117.29116.32117.11117.110.27%15,862
Jul 20, 2026117.12117.41116.80116.80116.80-0.21%17,034
Jul 17, 2026118.26118.26116.93117.04117.04-1.59%16,883
Jul 16, 2026119.26119.27118.85118.93118.93-0.32%5,990
Jul 15, 2026119.46119.46119.05119.31119.310.24%4,725
Jul 14, 2026118.80119.09118.20119.03119.030.03%18,836
Jul 13, 2026119.50120.00118.80119.00119.00-0.33%52,154
Jul 10, 2026119.35119.96119.08119.39119.390.40%91,328
Jul 9, 2026120.90120.90118.46118.92118.920.15%23,219
Jul 8, 2026119.30119.68118.60118.74118.74-0.53%61,798
Jul 7, 2026119.85119.98119.23119.37119.37-0.21%26,483
Jul 6, 2026119.69120.37119.61119.62119.62-0.05%26,789
Jul 3, 2026119.62119.81119.01119.68119.680.04%83,428
Jul 2, 2026119.83120.49119.51119.63119.63-0.17%27,383
Jul 1, 2026119.39120.08119.39119.83119.830.10%15,433
Jun 30, 2026119.45120.77119.45120.36119.721.11%17,880
Jun 29, 2026119.00119.15118.51119.04118.401.14%15,590
Jun 26, 2026119.06119.19117.51117.70117.07-1.75%26,681
Jun 25, 2026119.13119.98119.13119.80119.160.94%8,668
Jun 24, 2026118.74118.96118.21118.68118.040.58%12,488