Vanguard FTSE Emerging Markets Shares ETF (ASX:VGE)
Australia · Delayed Price · Currency is AUD 84.95
-0.17 (-0.20%)
Aug 1, 2025, 3:59 PM AEST
ASX:VGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 85.94 | 85.94 | 84.94 | 84.95 | 84.95 | -0.20% | 44,734 |
| Jul 31, 2025 | 86.14 | 86.37 | 85.10 | 85.12 | 85.12 | -0.44% | 131,291 |
| Jul 30, 2025 | 85.99 | 86.29 | 85.47 | 85.50 | 85.50 | 0.35% | 46,571 |
| Jul 29, 2025 | 85.58 | 85.96 | 85.19 | 85.20 | 85.20 | -0.50% | 17,108 |
| Jul 28, 2025 | 85.88 | 85.98 | 85.27 | 85.63 | 85.63 | 0.55% | 16,548 |
| Jul 25, 2025 | 85.59 | 85.80 | 85.16 | 85.16 | 85.16 | -0.56% | 18,479 |
| Jul 24, 2025 | 85.70 | 86.00 | 85.59 | 85.64 | 85.64 | 0.04% | 19,208 |
| Jul 23, 2025 | 85.99 | 86.06 | 85.37 | 85.61 | 85.61 | -0.11% | 10,578 |
| Jul 22, 2025 | 86.17 | 86.25 | 85.70 | 85.70 | 85.70 | 0.12% | 21,459 |
| Jul 21, 2025 | 85.88 | 86.14 | 85.60 | 85.60 | 85.60 | -0.14% | 16,343 |
| Jul 18, 2025 | 86.05 | 86.92 | 85.59 | 85.72 | 85.72 | 0.37% | 17,855 |
| Jul 17, 2025 | 84.53 | 85.61 | 84.53 | 85.40 | 85.40 | 1.41% | 17,381 |
| Jul 16, 2025 | 84.22 | 85.13 | 84.21 | 84.21 | 84.21 | 0.01% | 17,414 |
| Jul 15, 2025 | 84.21 | 84.49 | 83.40 | 84.20 | 84.20 | 1.24% | 14,954 |
| Jul 14, 2025 | 83.65 | 83.79 | 83.10 | 83.17 | 83.17 | -0.54% | 21,830 |
| Jul 11, 2025 | 83.94 | 83.95 | 83.27 | 83.62 | 83.62 | -0.51% | 21,504 |
| Jul 10, 2025 | 84.40 | 84.40 | 83.50 | 84.05 | 84.05 | -0.51% | 18,565 |
| Jul 9, 2025 | 84.22 | 84.99 | 83.75 | 84.48 | 84.48 | 0.31% | 19,981 |
| Jul 8, 2025 | 84.54 | 84.54 | 83.87 | 84.22 | 84.22 | -0.41% | 11,117 |
| Jul 7, 2025 | 84.02 | 89.48 | 83.87 | 84.57 | 84.57 | 0.69% | 22,963 |
| Jul 4, 2025 | 83.70 | 84.62 | 83.65 | 83.99 | 83.99 | 0.56% | 21,868 |
| Jul 3, 2025 | 83.27 | 83.77 | 83.27 | 83.52 | 83.52 | 0.38% | 16,480 |
| Jul 2, 2025 | 83.53 | 84.00 | 83.07 | 83.20 | 83.20 | -0.32% | 26,499 |
| Jul 1, 2025 | 83.49 | 83.74 | 83.00 | 83.47 | 83.47 | -0.08% | 25,275 |
| Jun 30, 2025 | 84.17 | 84.62 | 83.34 | 83.54 | 83.34 | -0.57% | 35,285 |
| Jun 27, 2025 | 83.60 | 84.64 | 83.50 | 84.02 | 83.82 | 0.38% | 19,968 |
| Jun 26, 2025 | 83.81 | 84.43 | 82.86 | 83.70 | 83.50 | -0.38% | 24,655 |
| Jun 25, 2025 | 84.00 | 84.09 | 83.40 | 84.02 | 83.82 | 1.42% | 20,524 |
| Jun 24, 2025 | 82.21 | 83.20 | 82.18 | 82.84 | 82.64 | 0.68% | 20,054 |
| Jun 23, 2025 | 81.91 | 82.34 | 81.21 | 82.28 | 82.08 | 0.66% | 17,753 |
| Jun 20, 2025 | 81.76 | 82.08 | 81.43 | 81.74 | 81.54 | -0.02% | 20,053 |
| Jun 19, 2025 | 82.02 | 82.35 | 81.30 | 81.76 | 81.56 | -0.56% | 17,803 |
| Jun 18, 2025 | 82.32 | 82.99 | 82.10 | 82.22 | 82.02 | 0.01% | 15,089 |
| Jun 17, 2025 | 82.50 | 83.02 | 82.21 | 82.21 | 82.01 | 0.01% | 23,980 |
| Jun 16, 2025 | 83.98 | 83.98 | 82.02 | 82.20 | 82.00 | 0.12% | 18,808 |
| Jun 13, 2025 | 83.99 | 83.99 | 82.10 | 82.10 | 81.90 | -1.55% | 18,653 |
| Jun 12, 2025 | 83.20 | 84.00 | 83.02 | 83.39 | 83.19 | 0.18% | 17,068 |
| Jun 11, 2025 | 82.70 | 83.36 | 82.53 | 83.24 | 83.04 | 1.30% | 17,300 |
| Jun 10, 2025 | 81.80 | 83.42 | 81.80 | 82.17 | 81.97 | 0.59% | 30,533 |
| Jun 6, 2025 | 81.65 | 81.86 | 81.31 | 81.69 | 81.49 | 0.05% | 15,862 |
| Jun 5, 2025 | 81.72 | 81.72 | 81.22 | 81.65 | 81.45 | -0.09% | 23,304 |
| Jun 4, 2025 | 80.65 | 81.72 | 80.63 | 81.72 | 81.52 | 1.33% | 25,909 |
| Jun 3, 2025 | 80.00 | 80.99 | 80.00 | 80.65 | 80.46 | 1.18% | 19,603 |
| Jun 2, 2025 | 80.65 | 80.77 | 79.62 | 79.71 | 79.52 | -1.76% | 111,696 |
| May 30, 2025 | 82.00 | 82.00 | 81.05 | 81.14 | 80.94 | -1.21% | 18,524 |
| May 29, 2025 | 81.58 | 82.17 | 81.58 | 82.13 | 81.93 | 1.08% | 18,342 |
| May 28, 2025 | 81.29 | 81.76 | 81.25 | 81.25 | 81.05 | -0.04% | 13,401 |
| May 27, 2025 | 81.26 | 81.38 | 80.85 | 81.28 | 81.08 | 0.27% | 20,494 |
| May 26, 2025 | 81.56 | 81.70 | 80.89 | 81.06 | 80.86 | -0.61% | 13,944 |
| May 23, 2025 | 81.82 | 82.22 | 81.56 | 81.56 | 81.36 | 0.01% | 13,829 |