Skip to main content
logo
Vanguard FTSE Emerging Markets Shares ETF (ASX:VGE)
Australia flag Australia · Delayed Price · Currency is AUD
94.15
+1.11 (1.19%)
Sep 1, 2026, 3:49 PM AEST

ASX:VGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 202693.4893.9993.0593.92-0.95%35,878
Aug 31, 202693.9093.9093.0093.0493.04-0.95%40,730
Aug 28, 202693.9894.0993.3793.9393.930.25%29,225
Aug 27, 202693.9994.0093.5193.7093.700.10%39,495
Aug 26, 202693.5094.0092.9393.6193.610.86%45,366
Aug 25, 202692.3092.8992.1792.8192.810.55%27,266
Aug 24, 202693.5893.6992.2992.3092.30-1.35%33,801
Aug 21, 202693.3593.7793.1793.5693.560.24%33,441
Aug 20, 202693.2493.4792.9793.3493.340.25%25,106
Aug 19, 202693.6893.6892.9493.1193.11-0.14%18,847
Aug 18, 202694.0194.3093.2493.2493.24-0.81%29,734
Aug 17, 202694.1594.3593.9294.0094.00-0.34%17,382
Aug 14, 202694.8694.8694.1594.3294.32-0.38%15,737
Aug 13, 202694.4494.9494.3094.6894.680.42%17,088
Aug 12, 202694.5394.5394.0394.2894.28-0.40%21,750
Aug 11, 202694.6594.9494.5094.6694.660.13%24,959
Aug 10, 202694.1394.8194.1394.5494.540.59%29,773
Aug 7, 202694.9494.9993.9093.9993.99-0.11%18,808
Aug 6, 202694.5794.5793.7494.0994.09-0.88%23,155
Aug 5, 202693.9395.1093.9394.9394.931.93%26,126
Aug 4, 202693.7893.8693.0093.1393.130.29%25,281
Aug 3, 202692.8793.7392.4392.8692.86-0.21%23,718
Jul 31, 202691.8093.3391.8093.0693.062.12%56,183
Jul 30, 202691.0391.6890.4091.1391.130.34%97,388
Jul 29, 202691.5192.0190.5690.8290.82-0.34%19,709
Jul 28, 202693.5093.5090.7891.1391.13-1.02%59,876
Jul 27, 202691.6892.5591.4692.0792.070.70%29,846
Jul 24, 202692.6492.6491.3291.4391.43-1.32%24,811
Jul 23, 202692.5593.4892.5592.6592.650.55%35,557
Jul 22, 202692.9593.3792.1492.1492.14-0.78%35,471
Jul 21, 202691.9992.9091.3892.8692.861.73%62,038
Jul 20, 202691.7092.0591.0591.2891.280.36%38,296
Jul 17, 202693.0193.2490.7490.9590.95-3.08%66,578
Jul 16, 202694.4594.4693.3193.8493.84-0.09%81,759
Jul 15, 202694.0094.9593.0093.9293.920.41%154,249
Jul 14, 202694.8594.8592.6893.5493.54-1.58%27,647
Jul 13, 202695.9995.9993.8995.0495.040.53%35,262
Jul 10, 202694.4895.6394.2394.5494.540.61%32,679
Jul 9, 202695.3595.3593.6593.9793.97-0.98%33,787
Jul 8, 202695.5095.5093.6194.9094.900.41%37,267
Jul 7, 202696.0096.2194.1194.5194.51-1.21%39,164
Jul 6, 202696.1796.1795.2595.6795.670.60%40,154
Jul 3, 202695.0295.3794.0395.1095.100.17%55,144
Jul 2, 202694.9796.3494.5094.9494.94-0.03%35,157
Jul 1, 202696.5196.6194.7994.9794.97-0.22%30,917
Jun 30, 202695.0095.3194.5295.1895.180.93%41,092
Jun 29, 202692.9094.7292.9094.3094.301.51%37,431
Jun 26, 202695.6896.1992.8092.9092.90-2.36%40,132
Jun 25, 202695.0096.2094.7895.1595.150.51%31,044
Jun 24, 202694.5895.7094.3794.6794.67-0.35%32,724