Vanguard FTSE Emerging Markets Shares ETF (ASX:VGE)
Australia · Delayed Price · Currency is AUD 90.65
-0.84 (-0.92%)
Sep 26, 2025, 4:10 PM AEST
ASX:VGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 91.39 | 91.39 | 90.32 | 90.65 | 90.65 | -0.92% | 40,602 |
| Sep 25, 2025 | 90.82 | 91.49 | 90.80 | 91.49 | 91.49 | 0.77% | 21,320 |
| Sep 24, 2025 | 90.80 | 90.98 | 90.17 | 90.79 | 90.79 | -0.22% | 24,424 |
| Sep 23, 2025 | 91.00 | 91.00 | 90.48 | 90.99 | 90.99 | 0.41% | 17,912 |
| Sep 22, 2025 | 90.75 | 90.80 | 90.34 | 90.62 | 90.62 | -0.04% | 23,120 |
| Sep 19, 2025 | 90.89 | 90.90 | 90.22 | 90.66 | 90.66 | 0.06% | 17,049 |
| Sep 18, 2025 | 90.17 | 91.49 | 90.17 | 90.61 | 90.61 | 0.81% | 15,088 |
| Sep 17, 2025 | 89.33 | 89.99 | 89.14 | 89.88 | 89.88 | 0.71% | 24,494 |
| Sep 16, 2025 | 88.87 | 89.25 | 88.79 | 89.25 | 89.25 | 0.71% | 42,022 |
| Sep 15, 2025 | 88.91 | 89.04 | 88.62 | 88.62 | 88.62 | 0.19% | 14,376 |
| Sep 12, 2025 | 88.69 | 88.97 | 88.45 | 88.45 | 88.45 | -0.27% | 44,306 |
| Sep 11, 2025 | 88.50 | 88.78 | 88.05 | 88.69 | 88.69 | 0.25% | 24,317 |
| Sep 10, 2025 | 87.86 | 88.80 | 87.86 | 88.47 | 88.47 | 0.98% | 21,682 |
| Sep 9, 2025 | 87.90 | 88.77 | 87.61 | 87.61 | 87.61 | 0.31% | 20,588 |
| Sep 8, 2025 | 87.90 | 87.90 | 87.18 | 87.34 | 87.34 | 0.18% | 17,912 |
| Sep 5, 2025 | 87.34 | 87.96 | 86.90 | 87.18 | 87.18 | 0.63% | 21,178 |
| Sep 4, 2025 | 87.05 | 87.68 | 86.60 | 86.63 | 86.63 | -0.43% | 16,131 |
| Sep 3, 2025 | 87.44 | 87.84 | 87.00 | 87.00 | 87.00 | -0.49% | 15,904 |
| Sep 2, 2025 | 87.49 | 87.67 | 86.89 | 87.43 | 87.43 | 0.81% | 19,008 |
| Sep 1, 2025 | 86.94 | 87.51 | 86.73 | 86.73 | 86.73 | -0.08% | 41,383 |
| Aug 29, 2025 | 87.31 | 87.44 | 86.77 | 86.80 | 86.80 | -0.25% | 18,672 |
| Aug 28, 2025 | 87.72 | 88.09 | 87.00 | 87.02 | 87.02 | -1.26% | 22,797 |
| Aug 27, 2025 | 88.67 | 89.08 | 88.10 | 88.13 | 88.13 | -0.52% | 22,182 |
| Aug 26, 2025 | 88.79 | 88.99 | 88.29 | 88.59 | 88.59 | -0.24% | 36,666 |
| Aug 25, 2025 | 88.70 | 89.59 | 88.48 | 88.80 | 88.80 | 0.44% | 25,033 |
| Aug 22, 2025 | 88.24 | 88.55 | 88.02 | 88.41 | 88.41 | 0.24% | 12,955 |
| Aug 21, 2025 | 87.61 | 88.60 | 87.61 | 88.20 | 88.20 | 0.83% | 21,151 |
| Aug 20, 2025 | 88.00 | 88.59 | 87.44 | 87.47 | 87.47 | -0.07% | 21,500 |
| Aug 19, 2025 | 87.85 | 88.11 | 87.39 | 87.53 | 87.53 | -0.15% | 51,817 |
| Aug 18, 2025 | 87.41 | 87.98 | 87.10 | 87.66 | 87.66 | 0.29% | 19,044 |
| Aug 15, 2025 | 87.21 | 87.59 | 87.02 | 87.41 | 87.41 | 0.73% | 20,624 |
| Aug 14, 2025 | 87.56 | 87.79 | 86.78 | 86.78 | 86.78 | -0.28% | 25,888 |
| Aug 13, 2025 | 86.25 | 87.58 | 86.06 | 87.02 | 87.02 | 0.95% | 14,775 |
| Aug 12, 2025 | 86.00 | 86.52 | 85.75 | 86.20 | 86.20 | 0.63% | 29,728 |
| Aug 11, 2025 | 86.60 | 86.73 | 85.46 | 85.66 | 85.66 | 0.19% | 40,159 |
| Aug 8, 2025 | 86.07 | 86.57 | 85.50 | 85.50 | 85.50 | -0.73% | 27,460 |
| Aug 7, 2025 | 85.99 | 86.49 | 85.58 | 86.13 | 86.13 | 0.64% | 23,199 |
| Aug 6, 2025 | 85.74 | 85.99 | 85.23 | 85.58 | 85.58 | -0.24% | 31,951 |
| Aug 5, 2025 | 85.00 | 85.99 | 85.00 | 85.79 | 85.79 | 1.05% | 13,172 |
| Aug 4, 2025 | 84.95 | 85.59 | 84.24 | 84.90 | 84.90 | -0.06% | 12,801 |
| 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 |