Skip to main content
logo
Vanguard Ethically Conscious International Shares Index Etf Fun (ASX:VESG)
Australia flag Australia · Delayed Price · Currency is AUD
115.52
-1.18 (-1.01%)
Jul 28, 2026, 4:10 PM AEST

ASX:VESG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 23, 2026119.47119.47118.00118.00117.37-0.97%54,806
Jun 22, 2026118.54119.28118.44119.16118.520.52%14,426
Jun 19, 2026119.87119.87118.50118.54117.91-0.20%25,695
Jun 18, 2026118.64119.05118.50118.78118.140.12%13,336
Jun 17, 2026118.54118.89118.04118.64118.01-0.17%14,349
Jun 16, 2026118.50118.99118.36118.84118.200.49%43,614
Jun 15, 2026117.64118.39117.64118.26117.631.76%24,292
Jun 12, 2026116.66116.95116.21116.21115.591.19%23,048
Jun 11, 2026114.46115.13113.77114.84114.23-0.49%18,053
Jun 10, 2026115.59116.45115.24115.41114.79-0.61%27,367
Jun 9, 2026116.32116.46115.48116.12115.50-0.82%65,565
Jun 5, 2026117.10117.23116.88117.08116.45-24,744
Jun 4, 2026117.32117.32116.65117.08116.45-0.70%14,689
Jun 3, 2026117.54118.12117.54117.91117.280.49%7,674
Jun 2, 2026117.50117.50116.92117.34116.71-0.03%21,032
Jun 1, 2026117.09117.50117.02117.37116.740.43%19,993
May 29, 2026116.57117.07116.57116.87116.240.59%10,000
May 28, 2026116.25116.77115.88116.18115.560.12%17,811
May 27, 2026115.89116.25115.72116.04115.420.24%9,706
May 26, 2026115.41115.93115.41115.76115.14-0.01%24,573
May 25, 2026115.65116.03115.52115.77115.150.65%11,849
May 22, 2026115.00115.23114.87115.02114.400.42%10,850
May 21, 2026113.36114.73113.36114.54113.931.36%38,370
May 20, 2026112.74113.29112.65113.00112.400.09%22,551
May 19, 2026113.04113.18112.76112.90112.300.21%21,680