Vanguard FTSE Emerging Markets Shares Etf (VGE)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1730438100 | 78.54 | 0.13 | 0.17 | 78.3 | 78.66 | 78.06 | 14882 |
| 1730351700 | 78.41 | -0.41 | -0.52 | 78.81 | 78.81 | 78.32 | 22569 |
| 1730265300 | 78.82 | -0.43 | -0.54 | 78.91 | 79.43 | 78.82 | 16425 |
| 1730178900 | 79.25 | 0.03 | 0.04 | 79.16 | 79.77 | 79 | 23386 |
| 1730092500 | 79.22 | 0.76 | 0.97 | 78.6 | 79.32 | 78.6 | 14588 |
| 1729833300 | 78.46 | 0.25 | 0.32 | 78.25 | 78.78 | 78.16 | 16643 |
| 1729746900 | 78.21 | -0.48 | -0.61 | 78.76 | 78.89 | 77.78 | 12728 |
| 1729660500 | 78.69 | -0.06 | -0.08 | 78.76 | 78.78 | 78.22 | 16101 |
| 1729574100 | 78.75 | 0.27 | 0.34 | 79.3 | 79.72 | 78.2 | 13084 |
| 1729487700 | 78.48 | 0.38 | 0.49 | 78.77 | 79.2 | 78.33 | 19848 |
| 1729228500 | 78.1 | 0.08 | 0.10 | 78.19 | 78.77 | 77.78 | 17164 |
| 1729142100 | 78.02 | -0.21 | -0.27 | 78.33 | 78.79 | 78 | 17694 |
| 1729055700 | 78.23 | -0.45 | -0.57 | 78.24 | 78.76 | 77.68 | 29056 |
| 1728969300 | 78.68 | -0.05 | -0.06 | 78.61 | 79.3 | 78.49 | 14702 |
| 1728882900 | 78.73 | 0.38 | 0.49 | 79.8 | 79.89 | 78.315 | 8196 |
| 1728623700 | 78.35 | -0.28 | -0.36 | 78.63 | 79.02 | 77.85 | 26251 |
| 1728537300 | 78.63 | 1.01 | 1.30 | 77.62 | 78.87 | 77.61 | 12794 |
| 1728450900 | 77.62 | -1.1 | -1.40 | 79.04 | 79.1 | 77.21 | 15101 |
| 1728364500 | 78.72 | -1.85 | -2.30 | 80.68 | 81.35 | 78.1 | 20280 |
| 1728278100 | 80.57 | 1.51 | 1.91 | 79.99 | 80.64 | 79.7 | 10089 |
| 1728022500 | 79.06 | 0.77 | 0.98 | 78.45 | 79.36 | 78.13 | 11269 |
| 1727936100 | 78.29 | -0.26 | -0.33 | 78.7 | 79.24 | 77.73 | 14651 |
| 1727849700 | 78.55 | 1.55 | 2.01 | 77.15 | 79.21 | 77.15 | 15723 |
| 1727763300 | 77 | -0.33 | -0.43 | 76.91 | 77.47 | 76.51 | 15325 |
| 1727676900 | 77.33 | 0.08 | 0.10 | 78.14 | 78.16 | 77.01 | 11064 |
| 1727417700 | 77.25 | 0.42 | 0.55 | 77.2 | 78.48 | 77.2 | 15234 |
| 1727331300 | 76.83 | 1.67 | 2.22 | 75.86 | 76.98 | 75.82 | 17821 |
| 1727244900 | 75.16 | 0.62 | 0.83 | 75.5 | 75.98 | 75.16 | 15458 |
| 1727158500 | 74.54 | 0.99 | 1.35 | 74 | 74.65 | 73.73 | 9830 |
| 1727072100 | 73.55 | 0.1 | 0.14 | 73.51 | 74.1 | 73.51 | 18636 |
| 1726812900 | 73.45 | 0.25 | 0.34 | 73.55 | 73.81 | 73.45 | 21138 |
| 1726726500 | 73.2 | -0.02 | -0.03 | 73.05 | 73.7 | 72.94 | 11152 |
| 1726640100 | 73.22 | -0.12 | -0.16 | 73.32 | 73.32 | 72.92 | 11559 |
| 1726553700 | 73.34 | 0.06 | 0.08 | 73.27 | 73.42 | 72.9 | 16321 |
| 1726467300 | 73.28 | 0.46 | 0.63 | 73.2 | 73.32 | 72.89 | 10334 |
| 1726208100 | 72.82 | 0.15 | 0.21 | 72.71 | 73.01 | 72.53 | 11036 |
| 1726121700 | 72.67 | 0.25 | 0.35 | 72.45 | 72.98 | 72.45 | 15422 |
| 1726035300 | 72.42 | 0.12 | 0.17 | 72.38 | 72.68 | 72.18 | 7709 |
| 1725948900 | 72.3 | 0.15 | 0.21 | 72.31 | 72.71 | 72.3 | 11184 |
| 1725862500 | 72.15 | -0.43 | -0.59 | 72.2 | 72.45 | 71.98 | 18462 |
| 1725603300 | 72.58 | 0.39 | 0.54 | 72.51 | 72.73 | 72.11 | 10720 |
| 1725516900 | 72.19 | 0.1 | 0.14 | 72.17 | 72.63 | 72.13 | 12084 |
| 1725430500 | 72.09 | -0.71 | -0.98 | 72.2 | 72.5 | 72.09 | 10311 |
| 1725344100 | 72.8 | -0.14 | -0.19 | 72.99 | 73.26 | 72.5 | 18613 |
| 1725257700 | 72.94 | 0.1 | 0.14 | 73.1 | 73.34 | 72.86 | 19636 |
| 1724998500 | 72.84 | 0.37 | 0.51 | 73 | 73.1 | 72.18 | 15016 |
| 1724912100 | 72.47 | -0.34 | -0.47 | 72.65 | 72.65 | 72.17 | 9992 |
| 1724825700 | 72.81 | -0.54 | -0.74 | 73.17 | 73.17 | 72.5 | 14918 |
| 1724739300 | 73.35 | -0.45 | -0.61 | 73.79 | 73.79 | 72.948 | 17362 |
| 1724652900 | 73.8 | 0.1 | 0.14 | 73.65 | 74.4 | 73.56 | 26749 |
| 1724393700 | 73.7 | -0.32 | -0.43 | 73.64 | 73.97 | 73.5 | 15653 |
| 1724307300 | 74.02 | 0.7 | 0.95 | 73.8 | 74.53 | 73.63 | 16909 |
| 1724220900 | 73.32 | -0.66 | -0.89 | 73.45 | 73.77 | 73.2 | 10913 |
| 1724134500 | 73.98 | -0.29 | -0.39 | 74 | 74.34 | 73.94 | 18356 |
| 1724048100 | 74.27 | 0.22 | 0.30 | 74.17 | 74.5 | 74.05 | 18443 |
| 1723788900 | 74.05 | 0.59 | 0.80 | 73.94 | 74.22 | 73.87 | 17978 |
| 1723702500 | 73.46 | 0.43 | 0.59 | 73.03 | 73.81 | 73.03 | 11007 |
| 1723616100 | 73.03 | -0.33 | -0.45 | 73.36 | 73.66 | 73.03 | 17756 |
| 1723529700 | 73.36 | -0.16 | -0.22 | 73.77 | 73.8 | 73.29 | 14965 |
| 1723443300 | 73.52 | 0.41 | 0.56 | 73.51 | 73.97 | 73.3 | 8902 |
| 1723184100 | 73.11 | 1.04 | 1.44 | 73 | 73.16 | 72.75 | 14199 |
| 1723097700 | 72.07 | -0.07 | -0.10 | 71.87 | 72.91 | 71.73 | 32405 |
| 1723011300 | 72.14 | 0.28 | 0.39 | 71.6 | 72.5 | 71.4 | 29425 |
| 1722924900 | 71.86 | 0.68 | 0.96 | 71.18 | 73.05 | 71.01 | 28941 |
| 1722838500 | 71.18 | -1.29 | -1.78 | 72.39 | 72.6 | 71 | 28740 |
| 1722579300 | 72.47 | -2.7 | -3.59 | 75.13 | 75.14 | 72.47 | 26754 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
