Vanguard Ethically Conscious International Shares Index Etf Fun (ASX:VESG)
Australia
· Delayed Price · Currency is AUD 105.90
+0.09 (0.09%)
At close: Mar 6, 2026
ASX:VESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 105.83 | 106.16 | 105.61 | 105.90 | 105.90 | 0.09% | 9,046 |
| Mar 5, 2026 | 105.67 | 106.09 | 105.56 | 105.81 | 105.81 | 0.75% | 43,916 |
| Mar 4, 2026 | 105.37 | 105.66 | 104.77 | 105.02 | 105.02 | -0.08% | 21,592 |
| Mar 3, 2026 | 106.41 | 106.65 | 105.03 | 105.10 | 105.10 | -0.74% | 26,511 |
| Mar 2, 2026 | 106.39 | 106.58 | 105.75 | 105.88 | 105.88 | -1.00% | 52,866 |
| Feb 27, 2026 | 107.07 | 107.23 | 106.84 | 106.95 | 106.95 | -0.45% | 11,018 |
| Feb 26, 2026 | 107.64 | 107.79 | 107.31 | 107.43 | 107.43 | 0.56% | 25,301 |
| Feb 25, 2026 | 107.27 | 107.47 | 106.80 | 106.83 | 106.83 | -0.04% | 7,021 |
| Feb 24, 2026 | 106.88 | 107.00 | 106.62 | 106.87 | 106.87 | 0.10% | 7,575 |
| Feb 23, 2026 | 107.25 | 107.35 | 106.65 | 106.76 | 106.76 | -0.50% | 25,960 |
| Feb 20, 2026 | 106.97 | 107.55 | 106.66 | 107.30 | 107.30 | 0.03% | 11,927 |
| Feb 19, 2026 | 107.47 | 107.55 | 107.08 | 107.27 | 107.27 | 0.64% | 6,277 |
| Feb 18, 2026 | 106.18 | 106.70 | 106.08 | 106.59 | 106.59 | 0.95% | 7,907 |
| Feb 17, 2026 | 106.00 | 106.35 | 105.59 | 105.59 | 105.59 | -0.39% | 8,408 |
| Feb 16, 2026 | 106.29 | 106.62 | 106.00 | 106.00 | 106.00 | -0.18% | 12,514 |
| Feb 13, 2026 | 106.42 | 106.47 | 105.89 | 106.19 | 106.19 | -1.15% | 4,813 |
| Feb 12, 2026 | 107.24 | 107.55 | 106.87 | 107.43 | 107.43 | -0.14% | 11,955 |
| Feb 11, 2026 | 107.99 | 108.10 | 107.47 | 107.58 | 107.58 | -0.35% | 13,474 |
| Feb 10, 2026 | 107.95 | 108.10 | 107.69 | 107.96 | 107.96 | -0.06% | 20,035 |
| Feb 9, 2026 | 108.02 | 108.49 | 107.98 | 108.03 | 108.03 | 1.41% | 16,433 |
| Feb 6, 2026 | 106.76 | 107.20 | 106.52 | 106.53 | 106.53 | -1.43% | 31,877 |
| Feb 5, 2026 | 107.90 | 108.25 | 107.86 | 108.07 | 108.07 | 0.11% | 6,887 |
| Feb 4, 2026 | 108.47 | 108.47 | 107.75 | 107.95 | 107.95 | -1.49% | 27,205 |
| Feb 3, 2026 | 109.84 | 110.30 | 109.19 | 109.58 | 109.58 | 1.11% | 19,363 |
| Feb 2, 2026 | 109.00 | 109.39 | 108.20 | 108.38 | 108.38 | -0.55% | 10,315 |
| Jan 30, 2026 | 108.90 | 109.21 | 108.50 | 108.98 | 108.98 | 0.43% | 19,383 |
| Jan 29, 2026 | 109.51 | 109.51 | 108.50 | 108.51 | 108.51 | -1.56% | 25,716 |
| Jan 28, 2026 | 110.04 | 110.79 | 109.78 | 110.23 | 110.23 | -0.52% | 12,375 |
| Jan 27, 2026 | 110.50 | 110.94 | 110.33 | 110.81 | 110.81 | 0.05% | 12,719 |
| Jan 23, 2026 | 110.59 | 111.02 | 110.59 | 110.76 | 110.76 | -0.12% | 23,579 |
| Jan 22, 2026 | 111.35 | 111.73 | 110.82 | 110.89 | 110.89 | -0.07% | 15,056 |
| Jan 21, 2026 | 110.99 | 111.03 | 110.58 | 110.97 | 110.97 | -0.51% | 22,498 |
| Jan 20, 2026 | 112.19 | 112.49 | 111.54 | 111.54 | 111.54 | -0.85% | 9,926 |
| Jan 19, 2026 | 113.38 | 113.65 | 112.50 | 112.50 | 112.50 | -1.12% | 21,416 |
| Jan 16, 2026 | 113.63 | 113.78 | 113.40 | 113.78 | 113.78 | 0.20% | 5,706 |
| Jan 15, 2026 | 113.57 | 113.70 | 113.27 | 113.55 | 113.55 | -0.13% | 9,230 |
| Jan 14, 2026 | 113.91 | 114.08 | 113.54 | 113.70 | 113.70 | - | 9,883 |
| Jan 13, 2026 | 114.06 | 114.06 | 113.61 | 113.70 | 113.70 | 0.09% | 18,267 |
| Jan 12, 2026 | 114.07 | 114.27 | 113.52 | 113.60 | 113.60 | 0.33% | 19,616 |
| Jan 9, 2026 | 113.41 | 113.54 | 113.22 | 113.23 | 113.23 | 0.13% | 11,480 |
| Jan 8, 2026 | 112.93 | 113.31 | 112.93 | 113.08 | 113.08 | 0.37% | 12,437 |
| Jan 7, 2026 | 113.00 | 113.24 | 112.50 | 112.66 | 112.66 | -0.04% | 9,504 |
| Jan 6, 2026 | 112.77 | 112.90 | 112.54 | 112.71 | 112.71 | -0.20% | 24,307 |
| Jan 5, 2026 | 112.45 | 112.94 | 112.21 | 112.94 | 112.94 | 0.30% | 3,678 |
| Jan 2, 2026 | 113.00 | 113.20 | 112.24 | 112.60 | 112.60 | -0.14% | 6,143 |
| Dec 31, 2025 | 112.73 | 112.99 | 112.66 | 112.76 | 112.48 | -0.06% | 4,408 |
| Dec 30, 2025 | 113.15 | 113.15 | 112.73 | 112.83 | 112.55 | -0.13% | 7,821 |
| Dec 29, 2025 | 112.79 | 113.19 | 112.79 | 112.98 | 112.69 | 0.23% | 6,552 |
| Dec 24, 2025 | 112.80 | 112.92 | 112.61 | 112.72 | 112.44 | - | 4,011 |
| Dec 23, 2025 | 113.31 | 113.31 | 112.72 | 112.72 | 112.44 | -0.26% | 9,874 |
| Dec 22, 2025 | 113.16 | 113.48 | 113.01 | 113.01 | 112.72 | 0.78% | 13,749 |
| Dec 19, 2025 | 111.95 | 112.37 | 111.95 | 112.14 | 111.86 | 0.63% | 9,654 |
| Dec 18, 2025 | 111.50 | 111.64 | 111.30 | 111.44 | 111.16 | -0.45% | 24,708 |
| Dec 17, 2025 | 111.82 | 112.25 | 111.71 | 111.94 | 111.66 | 0.39% | 7,392 |
| Dec 16, 2025 | 112.29 | 112.29 | 111.50 | 111.50 | 111.22 | -0.71% | 70,925 |
| Dec 15, 2025 | 112.70 | 112.77 | 111.75 | 112.30 | 112.02 | -0.43% | 10,089 |
| Dec 12, 2025 | 112.96 | 113.11 | 112.69 | 112.79 | 112.51 | 0.78% | 8,722 |
| Dec 11, 2025 | 113.04 | 113.04 | 111.63 | 111.92 | 111.64 | -0.34% | 13,138 |
| Dec 10, 2025 | 112.79 | 112.79 | 112.01 | 112.30 | 112.02 | 0.03% | 10,213 |
| Dec 9, 2025 | 112.84 | 112.88 | 112.27 | 112.27 | 111.99 | -0.37% | 6,301 |
| Dec 8, 2025 | 112.87 | 112.87 | 112.54 | 112.69 | 112.41 | -0.14% | 18,351 |
| Dec 5, 2025 | 112.94 | 113.00 | 112.76 | 112.85 | 112.56 | 0.12% | 6,202 |
| Dec 4, 2025 | 113.24 | 113.24 | 112.71 | 112.72 | 112.44 | -0.34% | 12,394 |
| Dec 3, 2025 | 113.30 | 113.36 | 112.91 | 113.10 | 112.81 | 0.08% | 8,970 |
| Dec 2, 2025 | 113.25 | 113.36 | 112.95 | 113.01 | 112.72 | 0.28% | 8,740 |
| Dec 1, 2025 | 113.70 | 113.80 | 112.70 | 112.70 | 112.42 | -0.91% | 19,467 |
| Nov 28, 2025 | 113.55 | 113.74 | 113.30 | 113.74 | 113.45 | 0.41% | 6,857 |
| Nov 27, 2025 | 113.57 | 113.84 | 113.28 | 113.28 | 112.99 | 0.02% | 9,107 |
| Nov 26, 2025 | 113.28 | 113.84 | 113.25 | 113.26 | 112.97 | 0.68% | 13,433 |
| Nov 25, 2025 | 112.39 | 112.99 | 112.28 | 112.49 | 112.21 | 1.00% | 20,048 |
| Nov 24, 2025 | 111.37 | 111.67 | 111.30 | 111.38 | 111.10 | 1.07% | 32,133 |
| Nov 21, 2025 | 110.21 | 110.46 | 109.71 | 110.20 | 109.92 | -2.03% | 13,496 |
| Nov 20, 2025 | 111.92 | 112.90 | 111.92 | 112.48 | 112.20 | 1.76% | 17,517 |
| Nov 19, 2025 | 110.50 | 110.88 | 110.13 | 110.54 | 110.26 | -0.67% | 35,979 |
| Nov 18, 2025 | 111.85 | 112.02 | 111.15 | 111.29 | 111.01 | -1.32% | 17,480 |
| Nov 17, 2025 | 112.44 | 112.87 | 111.96 | 112.78 | 112.50 | 0.35% | 19,827 |
| Nov 14, 2025 | 113.05 | 113.05 | 112.30 | 112.39 | 112.11 | -1.39% | 14,701 |
| Nov 13, 2025 | 114.48 | 114.48 | 113.67 | 113.97 | 113.68 | -0.37% | 84,310 |
| Nov 12, 2025 | 113.77 | 114.59 | 113.77 | 114.39 | 114.10 | 0.47% | 11,480 |
| Nov 11, 2025 | 113.51 | 113.97 | 113.51 | 113.86 | 113.57 | 0.83% | 8,435 |
| Nov 10, 2025 | 113.00 | 113.18 | 112.82 | 112.92 | 112.63 | 0.05% | 14,563 |
| Nov 7, 2025 | 113.20 | 113.22 | 112.76 | 112.86 | 112.57 | -0.56% | 10,176 |
| Nov 6, 2025 | 113.88 | 113.88 | 113.37 | 113.50 | 113.21 | 0.37% | 10,617 |
| Nov 5, 2025 | 113.53 | 113.53 | 112.78 | 113.08 | 112.79 | -0.44% | 13,622 |
| Nov 4, 2025 | 113.90 | 114.15 | 113.53 | 113.58 | 113.29 | -0.28% | 18,199 |
| Nov 3, 2025 | 113.84 | 114.21 | 113.84 | 113.90 | 113.61 | -0.25% | 25,587 |
| Oct 31, 2025 | 114.13 | 114.28 | 113.96 | 114.19 | 113.90 | 0.51% | 11,564 |
| Oct 30, 2025 | 114.00 | 114.26 | 113.61 | 113.61 | 113.32 | -0.24% | 10,072 |
| Oct 29, 2025 | 114.18 | 114.18 | 113.59 | 113.88 | 113.59 | -0.11% | 41,875 |
| Oct 28, 2025 | 114.15 | 114.34 | 114.00 | 114.00 | 113.71 | -0.10% | 9,777 |
| Oct 27, 2025 | 113.82 | 114.13 | 113.82 | 114.11 | 113.82 | 0.92% | 11,467 |
| Oct 24, 2025 | 112.76 | 113.13 | 112.70 | 113.07 | 112.78 | 0.48% | 10,537 |
| Oct 23, 2025 | 112.60 | 112.80 | 112.30 | 112.53 | 112.25 | -0.60% | 27,786 |
| Oct 22, 2025 | 113.00 | 113.21 | 112.93 | 113.21 | 112.92 | 0.25% | 37,764 |
| Oct 21, 2025 | 112.92 | 113.18 | 112.90 | 112.93 | 112.64 | 0.66% | 5,861 |
| Oct 20, 2025 | 111.95 | 112.32 | 111.73 | 112.19 | 111.91 | 0.81% | 13,506 |
| Oct 17, 2025 | 111.40 | 111.67 | 111.20 | 111.29 | 111.01 | -0.52% | 17,732 |
| Oct 16, 2025 | 111.57 | 112.07 | 111.50 | 111.87 | 111.59 | 0.58% | 8,935 |
| Oct 15, 2025 | 111.34 | 111.41 | 111.11 | 111.22 | 110.94 | 0.05% | 12,097 |
| Oct 14, 2025 | 110.90 | 111.48 | 110.88 | 111.16 | 110.88 | 0.58% | 15,049 |