Vanguard FTSE Emerging Markets Shares Etf (VGE)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741583700 | 79.93 | -0.96 | -1.19 | 80.95 | 80.95 | 79.81 | 16590 |
| 1741324500 | 80.89 | 0.65 | 0.81 | 79.9 | 80.9 | 79.53 | 30725 |
| 1741238100 | 80.24 | 0.14 | 0.17 | 80.32 | 80.59 | 79.99 | 17540 |
| 1741151700 | 80.1 | 0.28 | 0.35 | 79.1 | 80.1 | 78.8 | 12764 |
| 1741065300 | 79.82 | 0.08 | 0.10 | 79.02 | 79.95 | 78.62 | 13963 |
| 1740978900 | 79.74 | 0.17 | 0.21 | 79.56 | 81.15 | 79.42 | 20332 |
| 1740719700 | 79.57 | -0.86 | -1.07 | 80.99 | 81.07 | 79.57 | 23760 |
| 1740633300 | 80.43 | 0.22 | 0.27 | 80.86 | 81.25 | 80.32 | 24253 |
| 1740546900 | 80.21 | 0.06 | 0.07 | 79.68 | 80.6 | 79.6 | 27394 |
| 1740460500 | 80.15 | -0.06 | -0.07 | 80.21 | 80.39 | 79.41 | 16287 |
| 1740374100 | 80.21 | -0.23 | -0.29 | 81 | 81.08 | 80.2 | 20790 |
| 1740114900 | 80.44 | 0.51 | 0.64 | 80.51 | 80.78 | 80.05 | 17888 |
| 1740028500 | 79.93 | -0.43 | -0.54 | 80.37 | 80.99 | 79.8 | 22099 |
| 1739942100 | 80.36 | -0.28 | -0.35 | 80.55 | 80.62 | 80.19 | 17372 |
| 1739855700 | 80.64 | 0.61 | 0.76 | 80.05 | 80.68 | 79.97 | 33207 |
| 1739769300 | 80.03 | 0.37 | 0.46 | 80.31 | 80.48 | 79.43 | 21252 |
| 1739510100 | 79.66 | -0.56 | -0.70 | 80 | 80.17 | 79.35 | 16916 |
| 1739423700 | 80.22 | 1.19 | 1.51 | 79.37 | 80.25 | 79.35 | 21222 |
| 1739337300 | 79.03 | -0.34 | -0.43 | 79 | 79.45 | 78.93 | 17976 |
| 1739250900 | 79.37 | -0.14 | -0.18 | 79.88 | 79.99 | 79.25 | 13512 |
| 1739164500 | 79.51 | 0.14 | 0.18 | 79.32 | 79.87 | 79.23 | 11333 |
| 1738905300 | 79.37 | 0.27 | 0.34 | 78.8 | 79.5 | 78.775 | 20014 |
| 1738818900 | 79.1 | 0.09 | 0.11 | 78.8 | 79.37 | 78.6 | 8862 |
| 1738732500 | 79.01 | -0.11 | -0.14 | 79.06 | 79.76 | 78.92 | 20690 |
| 1738646100 | 79.12 | 0.82 | 1.05 | 80 | 80 | 78.32 | 21138 |
| 1738559700 | 78.3 | -2.14 | -2.66 | 80.21 | 80.29 | 78.05 | 81875 |
| 1738300500 | 80.44 | 1.44 | 1.82 | 79.1 | 80.65 | 79.1 | 22971 |
| 1738214100 | 79 | 0.52 | 0.66 | 78.79 | 79 | 78.45 | 21730 |
| 1738127700 | 78.48 | 1.51 | 1.96 | 77.5 | 78.5 | 77.295 | 17576 |
| 1738041300 | 76.97 | -0.86 | -1.10 | 77.6 | 77.6 | 76.84 | 24891 |
| 1737695700 | 77.83 | -0.47 | -0.60 | 78 | 78.23 | 77.72 | 21252 |
| 1737609300 | 78.3 | 0.51 | 0.66 | 78.19 | 78.3 | 77.5 | 11946 |
| 1737522900 | 77.79 | -0.43 | -0.55 | 77.99 | 78.7 | 77.72 | 18611 |
| 1737436500 | 78.22 | -0.34 | -0.43 | 78.9 | 78.9 | 78.02 | 18905 |
| 1737350100 | 78.56 | 1.02 | 1.32 | 78.98 | 78.98 | 78.15 | 34203 |
| 1737090900 | 77.54 | 0.12 | 0.15 | 77.5 | 78.19 | 77.15 | 16034 |
| 1737004500 | 77.42 | 0.79 | 1.03 | 76.76 | 78.16 | 76.76 | 14514 |
| 1736918100 | 76.63 | 0.2 | 0.26 | 76.51 | 78.35 | 76.51 | 13747 |
| 1736831700 | 76.43 | -0.28 | -0.37 | 76.73 | 76.78 | 75.87 | 18704 |
| 1736745300 | 76.71 | -0.78 | -1.01 | 77.49 | 77.49 | 76.5 | 21515 |
| 1736486100 | 77.49 | 0.01 | 0.01 | 78.5 | 79 | 77.21 | 29652 |
| 1736399700 | 77.48 | 0.18 | 0.23 | 78.35 | 78.35 | 77.23 | 14127 |
| 1736313300 | 77.3 | -0.59 | -0.76 | 78.24 | 78.98 | 77.3 | 18249 |
| 1736226900 | 77.89 | -0.74 | -0.94 | 78.41 | 78.99 | 77.5 | 17342 |
| 1736140500 | 78.63 | -0.67 | -0.84 | 78.5 | 79.34 | 78.5 | 9945 |
| 1735881300 | 79.3 | 0.77 | 0.98 | 78.55 | 79.49 | 78.51 | 7545 |
| 1735794900 | 78.53 | -1.58 | -1.97 | 80.11 | 80.81 | 78.12 | 14027 |
| 1735617660 | 80.11 | -0.13 | -0.16 | 80.69 | 80.69 | 80 | 7437 |
| 1735535700 | 80.24 | -1.23 | -1.51 | 80.91 | 80.91 | 80.21 | 11789 |
| 1735276500 | 81.47 | 1.4 | 1.75 | 81 | 81.5 | 80.61 | 11862 |
| 1735014060 | 80.07 | -0.3 | -0.37 | 80.49 | 81.14 | 80.07 | 11240 |
| 1734930900 | 80.37 | -0.03 | -0.04 | 80.5 | 80.5 | 79.45 | 23019 |
| 1734671700 | 80.4 | -0.3 | -0.37 | 80.49 | 80.5 | 80.09 | 16950 |
| 1734585300 | 80.7 | -0.11 | -0.14 | 80.89 | 80.93 | 80.03 | 19284 |
| 1734498900 | 80.81 | 0.53 | 0.66 | 80.2 | 80.94 | 80.05 | 20402 |
| 1734412500 | 80.28 | 0.03 | 0.04 | 80.2 | 80.73 | 79.97 | 13332 |
| 1734326100 | 80.25 | -0.14 | -0.17 | 80.99 | 80.99 | 80.25 | 20926 |
| 1734066900 | 80.39 | -0.67 | -0.83 | 81.01 | 81.32 | 80.17 | 31972 |
| 1733980500 | 81.06 | 0.15 | 0.19 | 81.75 | 81.75 | 80.41 | 68006 |
| 1733894100 | 80.91 | -0.33 | -0.41 | 81.3 | 81.74 | 80.71 | 57954 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
