Vanguard FTSE Emerging Markets Shares ETF (ASX:VGE)
Australia
· Delayed Price · Currency is AUD 90.20
+0.28 (0.31%)
At close: Dec 5, 2025
ASX:VGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 90.11 | 90.79 | 90.11 | 90.40 | - | 0.53% | 30,733 |
| Dec 4, 2025 | 90.71 | 90.79 | 89.78 | 89.92 | 89.92 | -1.18% | 29,142 |
| Dec 3, 2025 | 91.11 | 91.23 | 90.59 | 90.99 | 90.99 | -0.01% | 26,734 |
| Dec 2, 2025 | 91.40 | 91.82 | 91.00 | 91.00 | 91.00 | - | 27,146 |
| Dec 1, 2025 | 91.25 | 91.78 | 91.00 | 91.00 | 91.00 | - | 69,403 |
| Nov 28, 2025 | 91.81 | 91.82 | 91.00 | 91.00 | 91.00 | -0.50% | 18,307 |
| Nov 27, 2025 | 92.00 | 92.00 | 91.46 | 91.46 | 91.46 | -0.25% | 13,141 |
| Nov 26, 2025 | 91.65 | 92.01 | 91.50 | 91.69 | 91.69 | 0.28% | 48,592 |
| Nov 25, 2025 | 91.25 | 92.55 | 91.25 | 91.43 | 91.43 | 1.01% | 18,750 |
| Nov 24, 2025 | 90.51 | 91.85 | 90.51 | 90.52 | 90.52 | -0.33% | 16,801 |
| Nov 21, 2025 | 92.24 | 92.44 | 90.82 | 90.82 | 90.82 | -1.88% | 25,943 |
| Nov 20, 2025 | 91.54 | 92.89 | 91.54 | 92.56 | 92.56 | 1.40% | 30,035 |
| Nov 19, 2025 | 91.20 | 92.13 | 91.20 | 91.28 | 91.28 | -0.33% | 24,090 |
| Nov 18, 2025 | 92.34 | 92.39 | 91.58 | 91.58 | 91.58 | -0.89% | 13,441 |
| Nov 17, 2025 | 93.00 | 93.59 | 92.31 | 92.40 | 92.40 | -0.48% | 20,820 |
| Nov 14, 2025 | 92.93 | 93.59 | 92.58 | 92.85 | 92.85 | -0.08% | 12,654 |
| Nov 13, 2025 | 93.47 | 93.58 | 92.73 | 92.92 | 92.92 | -0.57% | 20,732 |
| Nov 12, 2025 | 93.09 | 93.82 | 93.08 | 93.45 | 93.45 | 0.78% | 25,555 |
| Nov 11, 2025 | 93.21 | 93.55 | 92.73 | 92.73 | 92.73 | -0.45% | 33,784 |
| Nov 10, 2025 | 92.70 | 93.50 | 92.61 | 93.15 | 93.15 | 0.47% | 21,012 |
| Nov 7, 2025 | 93.25 | 93.49 | 92.71 | 92.71 | 92.71 | -0.41% | 58,503 |
| Nov 6, 2025 | 92.75 | 93.49 | 92.51 | 93.09 | 93.09 | 1.02% | 15,933 |
| Nov 5, 2025 | 92.50 | 93.00 | 91.60 | 92.15 | 92.15 | -0.39% | 39,931 |
| Nov 4, 2025 | 92.80 | 93.49 | 92.51 | 92.51 | 92.51 | -0.20% | 17,687 |
| Nov 3, 2025 | 93.09 | 93.26 | 92.53 | 92.70 | 92.70 | -0.37% | 18,082 |
| Oct 31, 2025 | 93.42 | 93.72 | 93.02 | 93.04 | 93.04 | -0.11% | 24,280 |
| Oct 30, 2025 | 94.00 | 94.00 | 93.10 | 93.14 | 93.14 | 0.15% | 29,530 |
| Oct 29, 2025 | 93.00 | 94.00 | 92.98 | 93.00 | 93.00 | 0.15% | 19,241 |
| Oct 28, 2025 | 93.80 | 93.80 | 92.86 | 92.86 | 92.86 | -1.32% | 34,561 |
| Oct 27, 2025 | 94.00 | 94.67 | 93.80 | 94.10 | 94.10 | 0.77% | 23,154 |
| Oct 24, 2025 | 93.00 | 93.54 | 92.96 | 93.38 | 93.38 | 0.95% | 13,027 |
| Oct 23, 2025 | 92.80 | 92.94 | 92.50 | 92.50 | 92.50 | -0.54% | 14,324 |
| Oct 22, 2025 | 93.00 | 93.00 | 92.44 | 93.00 | 93.00 | -0.53% | 23,713 |
| Oct 21, 2025 | 93.39 | 93.89 | 93.12 | 93.50 | 93.50 | 1.10% | 14,780 |
| Oct 20, 2025 | 92.56 | 92.94 | 92.21 | 92.48 | 92.48 | 0.09% | 21,053 |
| Oct 17, 2025 | 92.86 | 94.49 | 92.34 | 92.40 | 92.40 | -0.41% | 27,770 |
| Oct 16, 2025 | 92.20 | 92.91 | 92.02 | 92.78 | 92.78 | 1.45% | 23,768 |
| Oct 15, 2025 | 91.12 | 91.64 | 90.86 | 91.45 | 91.45 | 0.24% | 18,730 |
| Oct 14, 2025 | 92.00 | 92.50 | 91.12 | 91.23 | 91.23 | 1.03% | 25,854 |
| Oct 13, 2025 | 91.00 | 91.49 | 90.30 | 90.30 | 90.30 | -1.44% | 33,831 |
| Oct 10, 2025 | 92.00 | 92.16 | 91.62 | 91.62 | 91.62 | -0.27% | 22,220 |
| Oct 9, 2025 | 91.90 | 92.50 | 91.82 | 91.87 | 91.87 | - | 20,353 |
| Oct 8, 2025 | 91.88 | 92.10 | 91.69 | 91.87 | 91.87 | -0.14% | 21,838 |
| Oct 7, 2025 | 92.49 | 92.49 | 91.50 | 92.00 | 92.00 | 0.43% | 15,250 |
| Oct 6, 2025 | 92.00 | 92.49 | 91.41 | 91.61 | 91.61 | 0.14% | 22,008 |
| Oct 3, 2025 | 91.53 | 91.86 | 90.80 | 91.48 | 91.48 | -0.19% | 28,076 |
| Oct 2, 2025 | 91.00 | 91.72 | 91.00 | 91.65 | 91.65 | 1.10% | 17,971 |
| Oct 1, 2025 | 90.98 | 91.99 | 90.36 | 90.65 | 90.65 | -0.15% | 21,865 |
| Sep 30, 2025 | 91.30 | 91.32 | 90.41 | 90.79 | 90.49 | -0.34% | 24,523 |
| Sep 29, 2025 | 90.57 | 91.46 | 90.40 | 91.10 | 90.80 | 0.50% | 14,206 |
| Sep 26, 2025 | 91.39 | 91.39 | 90.32 | 90.65 | 90.35 | -0.92% | 40,602 |
| Sep 25, 2025 | 90.82 | 91.49 | 90.80 | 91.49 | 91.19 | 0.77% | 21,320 |
| Sep 24, 2025 | 90.80 | 90.98 | 90.17 | 90.79 | 90.49 | -0.22% | 24,424 |
| Sep 23, 2025 | 91.00 | 91.00 | 90.48 | 90.99 | 90.69 | 0.41% | 17,912 |
| Sep 22, 2025 | 90.75 | 90.80 | 90.34 | 90.62 | 90.32 | -0.04% | 23,120 |
| Sep 19, 2025 | 90.89 | 90.90 | 90.22 | 90.66 | 90.36 | 0.06% | 17,049 |
| Sep 18, 2025 | 90.17 | 91.49 | 90.17 | 90.61 | 90.31 | 0.81% | 15,088 |
| Sep 17, 2025 | 89.33 | 89.99 | 89.14 | 89.88 | 89.58 | 0.71% | 24,494 |
| Sep 16, 2025 | 88.87 | 89.25 | 88.79 | 89.25 | 88.96 | 0.71% | 42,022 |
| Sep 15, 2025 | 88.91 | 89.04 | 88.62 | 88.62 | 88.33 | 0.19% | 14,376 |
| Sep 12, 2025 | 88.69 | 88.97 | 88.45 | 88.45 | 88.16 | -0.27% | 44,306 |
| Sep 11, 2025 | 88.50 | 88.78 | 88.05 | 88.69 | 88.40 | 0.25% | 24,317 |
| Sep 10, 2025 | 87.86 | 88.80 | 87.86 | 88.47 | 88.18 | 0.98% | 21,682 |
| Sep 9, 2025 | 87.90 | 88.77 | 87.61 | 87.61 | 87.32 | 0.31% | 20,588 |
| Sep 8, 2025 | 87.90 | 87.90 | 87.18 | 87.34 | 87.05 | 0.18% | 17,912 |
| Sep 5, 2025 | 87.34 | 87.96 | 86.90 | 87.18 | 86.89 | 0.63% | 21,178 |
| Sep 4, 2025 | 87.05 | 87.68 | 86.60 | 86.63 | 86.35 | -0.43% | 16,131 |
| Sep 3, 2025 | 87.44 | 87.84 | 87.00 | 87.00 | 86.71 | -0.49% | 15,904 |
| Sep 2, 2025 | 87.49 | 87.67 | 86.89 | 87.43 | 87.14 | 0.81% | 19,008 |
| Sep 1, 2025 | 86.94 | 87.51 | 86.73 | 86.73 | 86.45 | -0.08% | 41,383 |
| Aug 29, 2025 | 87.31 | 87.44 | 86.77 | 86.80 | 86.51 | -0.25% | 18,672 |
| Aug 28, 2025 | 87.72 | 88.09 | 87.00 | 87.02 | 86.73 | -1.26% | 22,797 |
| Aug 27, 2025 | 88.67 | 89.08 | 88.10 | 88.13 | 87.84 | -0.52% | 22,182 |
| Aug 26, 2025 | 88.79 | 88.99 | 88.29 | 88.59 | 88.30 | -0.24% | 36,666 |
| Aug 25, 2025 | 88.70 | 89.59 | 88.48 | 88.80 | 88.51 | 0.44% | 25,033 |
| Aug 22, 2025 | 88.24 | 88.55 | 88.02 | 88.41 | 88.12 | 0.24% | 12,955 |
| Aug 21, 2025 | 87.61 | 88.60 | 87.61 | 88.20 | 87.91 | 0.83% | 21,151 |
| Aug 20, 2025 | 88.00 | 88.59 | 87.44 | 87.47 | 87.18 | -0.07% | 21,500 |
| Aug 19, 2025 | 87.85 | 88.11 | 87.39 | 87.53 | 87.24 | -0.15% | 51,817 |
| Aug 18, 2025 | 87.41 | 87.98 | 87.10 | 87.66 | 87.37 | 0.29% | 19,044 |
| Aug 15, 2025 | 87.21 | 87.59 | 87.02 | 87.41 | 87.12 | 0.73% | 20,624 |
| Aug 14, 2025 | 87.56 | 87.79 | 86.78 | 86.78 | 86.49 | -0.28% | 25,888 |
| Aug 13, 2025 | 86.25 | 87.58 | 86.06 | 87.02 | 86.73 | 0.95% | 14,775 |
| Aug 12, 2025 | 86.00 | 86.52 | 85.75 | 86.20 | 85.92 | 0.63% | 29,728 |
| Aug 11, 2025 | 86.60 | 86.73 | 85.46 | 85.66 | 85.38 | 0.19% | 40,159 |
| Aug 8, 2025 | 86.07 | 86.57 | 85.50 | 85.50 | 85.22 | -0.73% | 27,460 |
| Aug 7, 2025 | 85.99 | 86.49 | 85.58 | 86.13 | 85.85 | 0.64% | 23,199 |
| Aug 6, 2025 | 85.74 | 85.99 | 85.23 | 85.58 | 85.30 | -0.24% | 31,951 |
| Aug 5, 2025 | 85.00 | 85.99 | 85.00 | 85.79 | 85.51 | 1.05% | 13,172 |
| Aug 4, 2025 | 84.95 | 85.59 | 84.24 | 84.90 | 84.62 | -0.06% | 12,801 |
| Aug 1, 2025 | 85.94 | 85.94 | 84.94 | 84.95 | 84.67 | -0.20% | 44,734 |
| Jul 31, 2025 | 86.14 | 86.37 | 85.10 | 85.12 | 84.84 | -0.44% | 131,291 |
| Jul 30, 2025 | 85.99 | 86.29 | 85.47 | 85.50 | 85.22 | 0.35% | 46,571 |
| Jul 29, 2025 | 85.58 | 85.96 | 85.19 | 85.20 | 84.92 | -0.50% | 17,108 |
| Jul 28, 2025 | 85.88 | 85.98 | 85.27 | 85.63 | 85.35 | 0.55% | 16,548 |
| Jul 25, 2025 | 85.59 | 85.80 | 85.16 | 85.16 | 84.88 | -0.56% | 18,479 |
| Jul 24, 2025 | 85.70 | 86.00 | 85.59 | 85.64 | 85.36 | 0.04% | 19,208 |
| Jul 23, 2025 | 85.99 | 86.06 | 85.37 | 85.61 | 85.33 | -0.11% | 10,578 |
| Jul 22, 2025 | 86.17 | 86.25 | 85.70 | 85.70 | 85.42 | 0.12% | 21,459 |
| Jul 21, 2025 | 85.88 | 86.14 | 85.60 | 85.60 | 85.32 | -0.14% | 16,343 |