Vanguard FTSE Emerging Markets Shares ETF (ASX:VGE)
Australia · Delayed Price · Currency is AUD 88.41
+0.21 (0.24%)
Aug 22, 2025, 4:10 PM AEST
ASX:VGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |