Vanguard FTSE Emerging Markets Shares ETF (ASX:VGE)
Australia · Delayed Price · Currency is AUD 94.57
-0.22 (-0.23%)
Sep 23, 2026, 2:06 PM AEST
ASX:VGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 95.38 | 95.50 | 94.85 | 94.85 | - | 0.06% | 9,802 |
| Sep 22, 2026 | 94.40 | 95.38 | 94.29 | 94.79 | 94.79 | 0.84% | 30,619 |
| Sep 21, 2026 | 93.70 | 94.00 | 93.21 | 94.00 | 94.00 | 0.91% | 29,627 |
| Sep 18, 2026 | 92.02 | 93.61 | 92.02 | 93.15 | 93.15 | 1.25% | 45,746 |
| Sep 17, 2026 | 92.68 | 92.75 | 92.00 | 92.00 | 92.00 | -0.14% | 33,468 |
| Sep 16, 2026 | 92.68 | 92.68 | 91.68 | 92.13 | 92.13 | -0.23% | 27,048 |
| Sep 15, 2026 | 92.00 | 92.82 | 92.00 | 92.34 | 92.34 | -0.50% | 38,180 |
| Sep 14, 2026 | 93.02 | 93.02 | 92.00 | 92.80 | 92.80 | -0.24% | 33,513 |
| Sep 11, 2026 | 92.99 | 93.02 | 92.30 | 93.02 | 93.02 | - | 33,283 |
| Sep 10, 2026 | 94.40 | 94.40 | 92.73 | 93.02 | 93.02 | -0.51% | 35,229 |
| Sep 9, 2026 | 93.73 | 94.15 | 93.41 | 93.50 | 93.50 | -0.20% | 32,950 |
| Sep 8, 2026 | 94.02 | 94.34 | 93.40 | 93.69 | 93.69 | -0.74% | 30,709 |
| Sep 7, 2026 | 93.93 | 94.39 | 93.93 | 94.39 | 94.39 | 0.50% | 20,289 |
| Sep 4, 2026 | 93.20 | 94.08 | 93.20 | 93.92 | 93.92 | 0.14% | 21,450 |
| Sep 3, 2026 | 93.65 | 94.04 | 93.20 | 93.79 | 93.79 | 0.51% | 19,208 |
| Sep 2, 2026 | 94.11 | 94.14 | 93.03 | 93.31 | 93.31 | 0.05% | 42,424 |
| Sep 1, 2026 | 93.48 | 94.15 | 93.05 | 93.26 | 93.26 | 0.24% | 36,397 |
| Aug 31, 2026 | 93.90 | 93.90 | 93.00 | 93.04 | 93.04 | -0.95% | 40,730 |
| Aug 28, 2026 | 93.98 | 94.09 | 93.37 | 93.93 | 93.93 | 0.25% | 29,225 |
| Aug 27, 2026 | 93.99 | 94.00 | 93.51 | 93.70 | 93.70 | 0.10% | 39,495 |
| Aug 26, 2026 | 93.50 | 94.00 | 92.93 | 93.61 | 93.61 | 0.86% | 45,366 |
| Aug 25, 2026 | 92.30 | 92.89 | 92.17 | 92.81 | 92.81 | 0.55% | 27,266 |
| Aug 24, 2026 | 93.58 | 93.69 | 92.29 | 92.30 | 92.30 | -1.35% | 33,801 |
| Aug 21, 2026 | 93.35 | 93.77 | 93.17 | 93.56 | 93.56 | 0.24% | 33,441 |
| Aug 20, 2026 | 93.24 | 93.47 | 92.97 | 93.34 | 93.34 | 0.25% | 25,106 |
| Aug 19, 2026 | 93.68 | 93.68 | 92.94 | 93.11 | 93.11 | -0.14% | 18,847 |
| Aug 18, 2026 | 94.01 | 94.30 | 93.24 | 93.24 | 93.24 | -0.81% | 29,734 |
| Aug 17, 2026 | 94.15 | 94.35 | 93.92 | 94.00 | 94.00 | -0.34% | 17,382 |
| Aug 14, 2026 | 94.86 | 94.86 | 94.15 | 94.32 | 94.32 | -0.38% | 15,737 |
| Aug 13, 2026 | 94.44 | 94.94 | 94.30 | 94.68 | 94.68 | 0.42% | 17,088 |
| Aug 12, 2026 | 94.53 | 94.53 | 94.03 | 94.28 | 94.28 | -0.40% | 21,750 |
| Aug 11, 2026 | 94.65 | 94.94 | 94.50 | 94.66 | 94.66 | 0.13% | 24,959 |
| Aug 10, 2026 | 94.13 | 94.81 | 94.13 | 94.54 | 94.54 | 0.59% | 29,773 |
| Aug 7, 2026 | 94.94 | 94.99 | 93.90 | 93.99 | 93.99 | -0.11% | 18,808 |
| Aug 6, 2026 | 94.57 | 94.57 | 93.74 | 94.09 | 94.09 | -0.88% | 23,155 |
| Aug 5, 2026 | 93.93 | 95.10 | 93.93 | 94.93 | 94.93 | 1.93% | 26,126 |
| Aug 4, 2026 | 93.78 | 93.86 | 93.00 | 93.13 | 93.13 | 0.29% | 25,281 |
| Aug 3, 2026 | 92.87 | 93.73 | 92.43 | 92.86 | 92.86 | -0.21% | 23,718 |
| Jul 31, 2026 | 91.80 | 93.33 | 91.80 | 93.06 | 93.06 | 2.12% | 56,183 |
| Jul 30, 2026 | 91.03 | 91.68 | 90.40 | 91.13 | 91.13 | 0.34% | 97,388 |
| Jul 29, 2026 | 91.51 | 92.01 | 90.56 | 90.82 | 90.82 | -0.34% | 19,709 |
| Jul 28, 2026 | 93.50 | 93.50 | 90.78 | 91.13 | 91.13 | -1.02% | 59,876 |
| Jul 27, 2026 | 91.68 | 92.55 | 91.46 | 92.07 | 92.07 | 0.70% | 29,846 |
| Jul 24, 2026 | 92.64 | 92.64 | 91.32 | 91.43 | 91.43 | -1.32% | 24,811 |
| Jul 23, 2026 | 92.55 | 93.48 | 92.55 | 92.65 | 92.65 | 0.55% | 35,557 |
| Jul 22, 2026 | 92.95 | 93.37 | 92.14 | 92.14 | 92.14 | -0.78% | 35,471 |
| Jul 21, 2026 | 91.99 | 92.90 | 91.38 | 92.86 | 92.86 | 1.73% | 62,038 |
| Jul 20, 2026 | 91.70 | 92.05 | 91.05 | 91.28 | 91.28 | 0.36% | 38,296 |
| Jul 17, 2026 | 93.01 | 93.24 | 90.74 | 90.95 | 90.95 | -3.08% | 66,578 |
| Jul 16, 2026 | 94.45 | 94.46 | 93.31 | 93.84 | 93.84 | -0.09% | 81,759 |