Vanguard FTSE Emerging Markets Shares ETF (ASX:VGE)
Australia · Delayed Price · Currency is AUD 94.10
+0.72 (0.77%)
Oct 27, 2025, 4:10 PM AEST
ASX:VGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.27% | 22,008 |
| Oct 5, 2025 | 92.00 | 92.49 | 91.85 | 91.86 | 91.86 | 0.42% | 1,560 |
| 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 |
| Sep 26, 2025 | 91.39 | 91.39 | 90.32 | 90.65 | 90.35 | -0.92% | 40,602 |
| Sep 25, 2025 | 90.82 | 91.49 | 90.80 | 91.49 | 91.19 | 0.77% | 21,320 |
| Sep 24, 2025 | 90.80 | 90.98 | 90.17 | 90.79 | 90.49 | -0.22% | 24,424 |
| Sep 23, 2025 | 91.00 | 91.00 | 90.48 | 90.99 | 90.69 | 0.41% | 17,912 |
| Sep 22, 2025 | 90.75 | 90.80 | 90.34 | 90.62 | 90.32 | -0.04% | 23,120 |
| Sep 19, 2025 | 90.89 | 90.90 | 90.22 | 90.66 | 90.36 | 0.06% | 17,049 |
| Sep 18, 2025 | 90.17 | 91.49 | 90.17 | 90.61 | 90.31 | 0.81% | 15,088 |
| Sep 17, 2025 | 89.33 | 89.99 | 89.14 | 89.88 | 89.58 | 0.71% | 24,494 |
| Sep 16, 2025 | 88.87 | 89.25 | 88.79 | 89.25 | 88.96 | 0.71% | 42,022 |
| Sep 15, 2025 | 88.91 | 89.04 | 88.62 | 88.62 | 88.33 | 0.19% | 14,376 |
| Sep 12, 2025 | 88.69 | 88.97 | 88.45 | 88.45 | 88.16 | -0.27% | 44,306 |
| Sep 11, 2025 | 88.50 | 88.78 | 88.05 | 88.69 | 88.40 | 0.25% | 24,317 |
| Sep 10, 2025 | 87.86 | 88.80 | 87.86 | 88.47 | 88.18 | 0.98% | 21,682 |
| Sep 9, 2025 | 87.90 | 88.77 | 87.61 | 87.61 | 87.32 | 0.31% | 20,588 |
| Sep 8, 2025 | 87.90 | 87.90 | 87.18 | 87.34 | 87.05 | 0.18% | 17,912 |
| Sep 5, 2025 | 87.34 | 87.96 | 86.90 | 87.18 | 86.89 | 0.63% | 21,178 |
| Sep 4, 2025 | 87.05 | 87.68 | 86.60 | 86.63 | 86.35 | -0.43% | 16,131 |
| Sep 3, 2025 | 87.44 | 87.84 | 87.00 | 87.00 | 86.71 | -0.49% | 15,904 |
| Sep 2, 2025 | 87.49 | 87.67 | 86.89 | 87.43 | 87.14 | 0.81% | 19,008 |
| Sep 1, 2025 | 86.94 | 87.51 | 86.73 | 86.73 | 86.44 | -0.08% | 41,383 |
| Aug 29, 2025 | 87.31 | 87.44 | 86.77 | 86.80 | 86.51 | -0.25% | 18,672 |
| Aug 28, 2025 | 87.72 | 88.09 | 87.00 | 87.02 | 86.73 | -1.26% | 22,797 |
| Aug 27, 2025 | 88.67 | 89.08 | 88.10 | 88.13 | 87.84 | -0.52% | 22,182 |
| Aug 26, 2025 | 88.79 | 88.99 | 88.29 | 88.59 | 88.30 | -0.24% | 36,666 |
| Aug 25, 2025 | 88.70 | 89.59 | 88.48 | 88.80 | 88.51 | 0.44% | 25,033 |
| Aug 22, 2025 | 88.24 | 88.55 | 88.02 | 88.41 | 88.12 | 0.24% | 12,955 |
| Aug 21, 2025 | 87.61 | 88.60 | 87.61 | 88.20 | 87.91 | 0.83% | 21,151 |
| Aug 20, 2025 | 88.00 | 88.59 | 87.44 | 87.47 | 87.18 | -0.07% | 21,500 |