Vanguard FTSE Emerging Markets Shares ETF (ASX:VGE)
Australia · Delayed Price · Currency is AUD 90.20
+0.28 (0.31%)
At close: Dec 5, 2025
ASX:VGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 90.11 | 90.79 | 90.11 | 90.40 | - | 0.53% | 30,733 |
| Dec 4, 2025 | 90.71 | 90.79 | 89.78 | 89.92 | 89.92 | -1.18% | 29,142 |
| Dec 3, 2025 | 91.11 | 91.23 | 90.59 | 90.99 | 90.99 | -0.01% | 26,734 |
| Dec 2, 2025 | 91.40 | 91.82 | 91.00 | 91.00 | 91.00 | - | 27,146 |
| Dec 1, 2025 | 91.25 | 91.78 | 91.00 | 91.00 | 91.00 | - | 69,403 |
| Nov 28, 2025 | 91.81 | 91.82 | 91.00 | 91.00 | 91.00 | -0.50% | 18,307 |
| Nov 27, 2025 | 92.00 | 92.00 | 91.46 | 91.46 | 91.46 | -0.25% | 13,141 |
| Nov 26, 2025 | 91.65 | 92.01 | 91.50 | 91.69 | 91.69 | 0.28% | 48,592 |
| Nov 25, 2025 | 91.25 | 92.55 | 91.25 | 91.43 | 91.43 | 1.01% | 18,750 |
| Nov 24, 2025 | 90.51 | 91.85 | 90.51 | 90.52 | 90.52 | -0.33% | 16,801 |
| Nov 21, 2025 | 92.24 | 92.44 | 90.82 | 90.82 | 90.82 | -1.88% | 25,943 |
| Nov 20, 2025 | 91.54 | 92.89 | 91.54 | 92.56 | 92.56 | 1.40% | 30,035 |
| Nov 19, 2025 | 91.20 | 92.13 | 91.20 | 91.28 | 91.28 | -0.33% | 24,090 |
| Nov 18, 2025 | 92.34 | 92.39 | 91.58 | 91.58 | 91.58 | -0.89% | 13,441 |
| Nov 17, 2025 | 93.00 | 93.59 | 92.31 | 92.40 | 92.40 | -0.48% | 20,820 |
| Nov 14, 2025 | 92.93 | 93.59 | 92.58 | 92.85 | 92.85 | -0.08% | 12,654 |
| Nov 13, 2025 | 93.47 | 93.58 | 92.73 | 92.92 | 92.92 | -0.57% | 20,732 |
| Nov 12, 2025 | 93.09 | 93.82 | 93.08 | 93.45 | 93.45 | 0.78% | 25,555 |
| Nov 11, 2025 | 93.21 | 93.55 | 92.73 | 92.73 | 92.73 | -0.45% | 33,784 |
| Nov 10, 2025 | 92.70 | 93.50 | 92.61 | 93.15 | 93.15 | 0.47% | 21,012 |
| Nov 7, 2025 | 93.25 | 93.49 | 92.71 | 92.71 | 92.71 | -0.41% | 58,503 |
| Nov 6, 2025 | 92.75 | 93.49 | 92.51 | 93.09 | 93.09 | 1.02% | 15,933 |
| Nov 5, 2025 | 92.50 | 93.00 | 91.60 | 92.15 | 92.15 | -0.39% | 39,931 |
| Nov 4, 2025 | 92.80 | 93.49 | 92.51 | 92.51 | 92.51 | -0.20% | 17,687 |
| Nov 3, 2025 | 93.09 | 93.26 | 92.53 | 92.70 | 92.70 | -0.37% | 18,082 |
| Oct 31, 2025 | 93.42 | 93.72 | 93.02 | 93.04 | 93.04 | -0.11% | 24,280 |
| Oct 30, 2025 | 94.00 | 94.00 | 93.10 | 93.14 | 93.14 | 0.15% | 29,530 |
| Oct 29, 2025 | 93.00 | 94.00 | 92.98 | 93.00 | 93.00 | 0.15% | 19,241 |
| Oct 28, 2025 | 93.80 | 93.80 | 92.86 | 92.86 | 92.86 | -1.32% | 34,561 |
| Oct 27, 2025 | 94.00 | 94.67 | 93.80 | 94.10 | 94.10 | 0.77% | 23,154 |
| Oct 24, 2025 | 93.00 | 93.54 | 92.96 | 93.38 | 93.38 | 0.95% | 13,027 |
| Oct 23, 2025 | 92.80 | 92.94 | 92.50 | 92.50 | 92.50 | -0.54% | 14,324 |
| Oct 22, 2025 | 93.00 | 93.00 | 92.44 | 93.00 | 93.00 | -0.53% | 23,713 |
| Oct 21, 2025 | 93.39 | 93.89 | 93.12 | 93.50 | 93.50 | 1.10% | 14,780 |
| Oct 20, 2025 | 92.56 | 92.94 | 92.21 | 92.48 | 92.48 | 0.09% | 21,053 |
| Oct 17, 2025 | 92.86 | 94.49 | 92.34 | 92.40 | 92.40 | -0.41% | 27,770 |
| Oct 16, 2025 | 92.20 | 92.91 | 92.02 | 92.78 | 92.78 | 1.45% | 23,768 |
| Oct 15, 2025 | 91.12 | 91.64 | 90.86 | 91.45 | 91.45 | 0.24% | 18,730 |
| Oct 14, 2025 | 92.00 | 92.50 | 91.12 | 91.23 | 91.23 | 1.03% | 25,854 |
| Oct 13, 2025 | 91.00 | 91.49 | 90.30 | 90.30 | 90.30 | -1.44% | 33,831 |
| Oct 10, 2025 | 92.00 | 92.16 | 91.62 | 91.62 | 91.62 | -0.27% | 22,220 |
| Oct 9, 2025 | 91.90 | 92.50 | 91.82 | 91.87 | 91.87 | - | 20,353 |
| Oct 8, 2025 | 91.88 | 92.10 | 91.69 | 91.87 | 91.87 | -0.14% | 21,838 |
| Oct 7, 2025 | 92.49 | 92.49 | 91.50 | 92.00 | 92.00 | 0.43% | 15,250 |
| Oct 6, 2025 | 92.00 | 92.49 | 91.41 | 91.61 | 91.61 | 0.14% | 22,008 |
| Oct 3, 2025 | 91.53 | 91.86 | 90.80 | 91.48 | 91.48 | -0.19% | 28,076 |
| Oct 2, 2025 | 91.00 | 91.72 | 91.00 | 91.65 | 91.65 | 1.10% | 17,971 |
| Oct 1, 2025 | 90.98 | 91.99 | 90.36 | 90.65 | 90.65 | -0.15% | 21,865 |
| Sep 30, 2025 | 91.30 | 91.32 | 90.41 | 90.79 | 90.49 | -0.34% | 24,523 |
| Sep 29, 2025 | 90.57 | 91.46 | 90.40 | 91.10 | 90.80 | 0.50% | 14,206 |