ASX - Delayed Quote
AUD
Vanguard FTSE Emerging Markets Shares ETF (VGE.AX)
88.40
+1.04
(+1.19%)
At close: November 6 at 3:57:47 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
87.36
89.49
85.56
88.40
88.40
78,234
Nov 6, 2026
87.36
89.49
85.56
88.40
88.40
78,234
Nov 5, 2026
88.08
89.31
86.51
87.36
87.36
194,772
Nov 4, 2026
88.00
88.49
86.41
86.91
86.91
138,806
Nov 3, 2026
87.50
88.14
87.21
87.39
87.39
232,558
Nov 2, 2026
87.50
87.87
84.99
87.50
87.50
268,117
Oct 30, 2026
88.63
88.63
87.24
87.60
87.60
663,062
Oct 29, 2026
89.55
89.59
88.55
88.63
88.63
34,379
Oct 28, 2026
89.81
89.81
89.16
89.54
89.54
25,571
Oct 27, 2026
89.62
89.62
88.46
89.00
89.00
36,178
Oct 26, 2026
89.22
89.39
88.24
88.80
88.80
39,434
Oct 23, 2026
89.95
89.99
88.87
89.22
89.22
60,076
Oct 22, 2026
92.02
92.02
90.10
90.20
90.20
48,660
Oct 21, 2026
91.79
92.67
91.50
91.50
91.50
30,364
Oct 20, 2026
92.79
92.79
91.68
91.80
91.80
16,809
Oct 19, 2026
93.15
93.23
92.21
92.79
92.79
30,196
Oct 16, 2026
95.00
95.00
93.33
93.65
93.65
44,983
Oct 15, 2026
94.00
94.00
93.14
93.21
93.21
38,428
Oct 14, 2026
95.00
95.00
94.21
94.21
94.21
35,663
Oct 13, 2026
94.88
95.13
94.01
94.46
94.46
29,468
Oct 12, 2026
95.00
95.13
94.34
95.13
95.13
38,897
Oct 9, 2026
94.50
94.51
93.52
93.52
93.52
35,099
Oct 8, 2026
95.45
95.59
94.81
94.88
94.88
23,383
Oct 7, 2026
96.00
96.06
95.37
95.60
95.60
25,598
Oct 6, 2026
95.50
96.22
95.50
96.00
96.00
28,413
Oct 5, 2026
94.60
95.60
94.60
95.45
95.45
19,622
Oct 2, 2026
95.50
95.50
94.03
94.26
94.26
28,392
Oct 1, 2026
0.033184
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
94.07
94.78
93.90
94.41
94.41
31,639
Sep 30, 2026
94.53
94.88
93.91
94.57
94.54
35,952
Sep 29, 2026
94.52
94.53
93.08
94.53
94.50
26,783
Sep 28, 2026
95.09
95.13
93.80
93.96
93.93
46,230
Sep 25, 2026
94.88
95.00
94.41
94.97
94.94
20,510
Sep 24, 2026
95.00
95.19
94.29
94.29
94.26
32,701
Sep 23, 2026
95.38
95.50
94.29
94.67
94.64
33,658
Sep 22, 2026
94.40
95.38
94.29
94.79
94.76
30,619
Sep 21, 2026
93.70
94.00
93.21
94.00
93.97
29,627
Sep 18, 2026
92.02
93.61
92.02
93.15
93.12
45,746
Sep 17, 2026
92.68
92.75
92.00
92.00
91.97
33,468
Sep 16, 2026
92.68
92.68
91.68
92.13
92.10
27,048
Sep 15, 2026
92.00
92.82
92.00
92.34
92.31
38,180
Sep 14, 2026
93.02
93.02
92.00
92.80
92.77
33,513
Sep 11, 2026
92.99
93.02
92.30
93.02
92.99
33,283
Sep 10, 2026
94.40
94.40
92.73
93.02
92.99
35,229
Sep 9, 2026
93.73
94.15
93.41
93.50
93.47
32,950
Sep 8, 2026
94.02
94.34
93.40
93.69
93.66
30,709
Sep 7, 2026
93.93
94.39
93.93
94.39
94.36
20,943
Sep 4, 2026
93.20
94.08
93.20
93.92
93.89
21,450
Sep 3, 2026
93.65
94.04
93.20
93.79
93.76
19,208
Sep 2, 2026
94.11
94.14
93.03
93.31
93.28
42,424
Sep 1, 2026
93.48
94.15
93.05
93.26
93.23
36,397
Aug 31, 2026
93.90
93.90
93.00
93.04
93.01
40,730
Aug 28, 2026
93.98
94.09
93.37
93.93
93.90
29,225
Aug 27, 2026
93.99
94.00
93.51
93.70
93.67
39,495
Aug 26, 2026
93.50
94.00
92.93
93.61
93.58
45,366
Aug 25, 2026
92.30
92.89
92.17
92.81
92.78
27,266
Aug 24, 2026
93.58
93.69
92.29
92.30
92.27
33,801
Aug 21, 2026
93.35
93.77
93.17
93.56
93.53
33,441
Aug 20, 2026
93.24
93.47
92.97
93.34
93.31
25,106
Aug 19, 2026
93.68
93.68
92.94
93.11
93.08
18,847
Aug 18, 2026
94.01
94.30
93.24
93.24
93.21
29,734
Aug 17, 2026
94.15
94.35
93.92
94.00
93.97
17,382
Aug 14, 2026
94.86
94.86
94.15
94.32
94.29
15,737
Aug 13, 2026
94.44
94.94
94.30
94.68
94.65
17,088
Aug 12, 2026
94.53
94.53
94.03
94.28
94.25
21,750
Aug 11, 2026
94.65
94.94
94.50
94.66
94.63
24,959
Aug 10, 2026
94.13
94.81
94.13
94.54
94.51
29,773
Aug 7, 2026
94.94
94.99
93.90
93.99
93.96
18,808
Aug 6, 2026
94.57
94.57
93.74
94.09
94.06
23,155
Aug 5, 2026
93.93
95.10
93.93
94.93
94.90
26,126
Aug 4, 2026
93.78
93.86
93.00
93.13
93.10
25,281
Aug 3, 2026
92.87
93.73
92.43
92.86
92.83
23,718
Jul 31, 2026
91.80
93.33
91.80
93.06
93.03
56,183
Jul 30, 2026
91.03
91.68
90.39
91.13
91.10
97,388
Jul 29, 2026
91.51
92.01
90.56
90.82
90.79
19,709
Jul 28, 2026
93.50
93.50
90.78
91.13
91.10
59,876
Jul 27, 2026
91.68
92.55
91.46
92.07
92.04
29,846
Jul 24, 2026
92.64
92.64
91.32
91.43
91.40
24,811
Jul 23, 2026
92.55
93.48
92.55
92.65
92.62
35,557
Jul 22, 2026
92.95
93.37
92.14
92.14
92.11
35,471
Jul 21, 2026
91.99
92.90
91.38
92.86
92.83
62,038
Jul 20, 2026
91.70
92.05
91.05
91.28
91.25
38,296
Jul 17, 2026
93.01
93.24
90.74
90.95
90.92
66,578
Jul 16, 2026
94.45
94.46
93.31
93.84
93.81
81,759
Jul 15, 2026
94.00
94.95
93.00
93.92
93.89
154,249
Jul 14, 2026
94.85
94.85
92.68
93.54
93.51
27,647
Jul 13, 2026
95.99
95.99
93.89
95.04
95.01
35,262
Jul 10, 2026
94.48
95.63
94.23
94.54
94.51
32,679
Jul 9, 2026
95.35
95.35
93.65
93.97
93.94
33,787
Jul 8, 2026
95.50
95.50
93.61
94.90
94.87
37,267
Jul 7, 2026
96.00
96.21
94.11
94.51
94.48
39,164
Jul 6, 2026
96.17
96.17
95.25
95.67
95.64
40,154
Jul 3, 2026
95.02
95.37
94.03
95.10
95.07
55,144
Jul 2, 2026
94.97
96.34
94.50
94.94
94.91
35,157
Jul 1, 2026
0.000235
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
96.51
96.61
94.79
94.97
94.94
30,917
Jun 30, 2026
95.00
95.31
94.52
95.18
95.15
41,092
Jun 29, 2026
92.90
94.72
92.90
94.30
94.27
37,431
Jun 26, 2026
95.68
96.19
92.80
92.90
92.87
40,132
Jun 25, 2026
95.00
96.20
94.78
95.15
95.12
31,044
Jun 24, 2026
94.58
95.70
94.37
94.67
94.64
32,724
Jun 23, 2026
96.01
97.60
95.00
95.00
94.97
40,058
Jun 22, 2026
95.55
96.25
94.96
95.83
95.80
33,601
Jun 19, 2026
95.71
96.36
94.44
94.44
94.41
42,797
Jun 18, 2026
95.00
95.16
94.44
95.14
95.11
24,250
Jun 17, 2026
94.86
94.89
94.00
94.37
94.34
34,157
Jun 16, 2026
94.41
95.70
94.14
94.74
94.71
33,389
Jun 15, 2026
93.33
94.87
92.71
94.38
94.35
44,099
Jun 12, 2026
91.55
93.53
91.32
91.32
91.29
26,483
Jun 11, 2026
91.00
91.57
90.00
90.90
90.87
26,779
Jun 10, 2026
91.50
92.56
91.11
91.11
91.08
24,907
Jun 9, 2026
91.80
92.98
90.75
92.00
91.97
35,559
Jun 5, 2026
93.01
93.38
91.77
92.03
92.00
28,073
Jun 4, 2026
95.00
95.00
92.51
92.90
92.87
26,286
Jun 3, 2026
93.90
94.63
93.50
93.50
93.47
27,286
Jun 2, 2026
93.16
93.65
92.50
93.65
93.62
45,788
Jun 1, 2026
92.40
93.52
92.01
92.99
92.96
23,429
May 29, 2026
92.84
93.00
92.00
92.00
91.97
33,292
May 28, 2026
93.00
93.50
91.25
91.50
91.47
14,189
May 27, 2026
92.96
93.88
92.56
92.98
92.95
47,392
May 26, 2026
91.90
93.25
91.90
92.51
92.48
31,117
May 25, 2026
91.35
92.85
91.35
92.38
92.35
29,051
May 22, 2026
90.90
91.54
90.53
91.31
91.28
17,401
May 21, 2026
90.00
91.18
90.00
90.50
90.47
36,958
May 20, 2026
90.10
90.69
89.21
89.36
89.33
114,894
May 19, 2026
90.20
90.69
89.22
89.94
89.91
24,576
May 18, 2026
90.11
90.69
89.69
89.98
89.95
31,915
May 15, 2026
91.30
92.29
90.07
90.07
90.04
24,232
May 14, 2026
91.67
91.99
90.50
90.57
90.54
106,839
May 13, 2026
90.71
91.40
90.37
90.42
90.39
50,078
May 12, 2026
91.70
92.45
91.12
91.41
91.38
18,614
May 11, 2026
92.28
92.62
91.40
91.40
91.37
32,682
May 8, 2026
92.50
92.50
91.59
91.95
91.92
19,482
May 7, 2026
91.94
93.00
91.52
92.50
92.47
25,544
May 6, 2026
90.48
91.78
90.48
90.99
90.96
21,191
May 5, 2026
91.02
91.04
90.01
90.48
90.45
27,573
May 4, 2026
90.60
91.02
90.02
90.49
90.46
102,558
May 1, 2026
90.00
91.31
89.80
90.63
90.60
56,514
Apr 30, 2026
90.20
90.60
89.50
89.50
89.47
25,822
Apr 29, 2026
90.60
90.60
89.43
90.19
90.16
22,679
Apr 28, 2026
90.60
90.75
89.50
89.50
89.47
26,563
Apr 27, 2026
91.00
91.32
90.60
90.72
90.69
28,953
Apr 24, 2026
90.00
90.53
89.41
90.35
90.32
16,720
Apr 23, 2026
90.66
91.26
89.15
89.65
89.62
32,312
Apr 22, 2026
91.09
91.09
90.26
90.61
90.58
34,969
Apr 21, 2026
90.48
91.27
90.27
91.16
91.13
27,634
Apr 20, 2026
90.50
91.00
89.95
90.48
90.45
24,906
Apr 17, 2026
90.12
90.91
89.40
89.40
89.37
52,385
Apr 16, 2026
89.82
90.10
89.29
89.83
89.80
16,886
Apr 15, 2026
89.95
90.82
89.48
89.69
89.66
25,121
Apr 14, 2026
88.10
89.40
88.10
89.25
89.22
26,740
Apr 13, 2026
88.00
88.58
87.12
87.86
87.83
30,426
Apr 10, 2026
88.18
89.00
87.80
88.01
87.98
17,719
Apr 9, 2026
89.00
89.20
87.67
87.67
87.64
24,509
Apr 8, 2026
86.17
89.39
86.17
88.31
88.28
45,658
Apr 7, 2026
85.54
86.93
85.54
85.80
85.77
38,408
Apr 2, 2026
86.50
86.50
84.90
85.23
85.20
35,506
Apr 1, 2026
0.001318
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
86.18
86.89
85.04
86.18
86.15
49,969
Mar 31, 2026
84.12
84.84
83.60
84.17
84.14
26,592
Mar 30, 2026
84.97
84.97
82.93
84.45
84.42
33,251
Mar 27, 2026
85.45
85.50
84.53
85.29
85.26
30,830
Mar 26, 2026
86.15
87.08
85.30
85.45
85.42
25,650
Mar 25, 2026
85.00
85.99
84.42
85.24
85.21
31,065
Mar 24, 2026
83.88
84.83
83.06
83.58
83.55
78,263
Mar 23, 2026
83.60
83.60
82.01
82.31
82.28
35,625
Mar 20, 2026
84.90
84.90
83.85
83.85
83.82
20,533
Mar 19, 2026
87.04
87.50
84.74
85.11
85.08
24,786
Mar 18, 2026
86.03
86.52
85.62
86.35
86.32
17,498
Mar 17, 2026
85.86
86.44
85.42
86.39
86.36
14,629
Mar 16, 2026
85.60
85.99
85.21
85.33
85.30
22,228
Mar 13, 2026
84.75
85.88
84.69
85.60
85.57
19,316
Mar 12, 2026
86.57
86.57
84.88
85.02
84.99
21,202
Mar 11, 2026
86.18
87.50
86.11
86.74
86.71
22,398
Mar 10, 2026
85.97
88.53
85.44
85.61
85.58
27,726
Mar 9, 2026
85.70
86.00
83.62
84.31
84.28
41,451
Mar 6, 2026
86.51
87.26
86.10
87.00
86.97
29,475
Mar 5, 2026
87.90
87.90
86.15
86.51
86.48
78,177
Mar 4, 2026
87.00
87.00
85.66
85.67
85.64
33,562
Mar 3, 2026
89.77
89.77
87.01
87.01
86.98
32,985
Mar 2, 2026
90.13
90.93
88.82
89.15
89.12
37,012
Feb 27, 2026
91.00
91.50
90.03
90.13
90.10
29,983
Feb 26, 2026
91.77
91.88
91.12
91.12
91.09
49,902
Feb 25, 2026
91.23
91.95
91.21
91.70
91.67
59,991
Feb 24, 2026
91.00
91.30
90.70
91.15
91.12
29,873
Feb 23, 2026
90.90
91.25
90.00
90.87
90.84
28,528
Feb 20, 2026
90.00
90.60
89.90
90.40
90.37
32,782
Feb 19, 2026
90.90
90.98
90.52
90.60
90.57
22,635
Feb 18, 2026
90.01
90.76
89.85
90.20
90.17
23,711
Feb 17, 2026
90.90
90.90
89.77
89.83
89.80
19,181
Feb 16, 2026
90.49
90.89
89.63
90.12
90.09
20,704
Feb 13, 2026
90.50
90.50
89.82
89.97
89.94
22,808
Feb 12, 2026
90.77
90.90
90.26
90.26
90.23
37,069
Feb 11, 2026
90.50
90.83
90.49
90.80
90.77
49,353
Feb 10, 2026
90.00
90.41
89.86
89.92
89.89
32,488
Feb 9, 2026
90.00
91.50
89.67
89.82
89.79
45,223
Feb 6, 2026
89.38
89.62
88.70
89.10
89.07
22,291
Feb 5, 2026
89.60
89.62
89.07
89.20
89.17
38,479
Feb 4, 2026
91.30
91.30
89.23
89.49
89.46
34,134
Feb 3, 2026
89.80
90.55
89.24
89.31
89.28
38,901
Feb 2, 2026
90.13
90.20
88.41
88.81
88.78
48,451
Jan 30, 2026
90.30
90.76
90.02
90.27
90.24
167,408
Jan 29, 2026
91.03
91.08
90.32
90.40
90.37
22,091
Jan 28, 2026
91.19
91.50
90.53
91.50
91.47
34,497
Jan 27, 2026
91.10
91.28
90.56
91.15
91.12
29,462
Jan 23, 2026
91.49
91.49
91.11
91.29
91.26
16,945
Jan 22, 2026
91.24
91.89
91.11
91.18
91.15
22,204
Jan 21, 2026
91.65
92.33
90.93
91.23
91.20
25,085
Jan 20, 2026
92.60
92.80
91.72
91.89
91.86
26,621
Jan 19, 2026
92.78
92.82
92.10
92.81
92.78
23,999
Jan 16, 2026
92.72
92.99
92.61
92.78
92.75
19,917
Jan 15, 2026
93.00
93.00
92.49
92.72
92.69
16,521
Jan 14, 2026
92.50
92.89
92.15
92.54
92.51
13,649
Jan 13, 2026
91.90
92.45
91.88
91.97
91.94
19,066
Jan 12, 2026
91.50
91.69
90.94
91.00
90.97
20,774
Jan 9, 2026
91.50
91.50
90.57
91.00
90.97
31,739
Jan 8, 2026
90.75
91.10
90.63
91.01
90.98
18,976
Jan 7, 2026
91.35
91.48
90.50
90.50
90.47
33,253
Jan 6, 2026
91.50
91.50
90.62
91.35
91.32
29,406
Jan 5, 2026
90.00
91.43
90.00
91.40
91.37
17,376
Jan 2, 2026
1.32879
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
90.09
90.33
88.85
89.68
89.65
23,159
Dec 31, 2025
90.00
90.29
89.92
90.10
88.74
15,721
Dec 30, 2025
90.49
90.50
89.68
89.91
88.55
9,788
Dec 29, 2025
90.00
90.50
89.83
89.95
88.59
16,885
Dec 24, 2025
90.02
90.10
89.50
89.50
88.15
6,578
Dec 23, 2025
90.27
90.44
89.91
89.91
88.55
14,632
Dec 22, 2025
89.56
90.89
89.56
90.00
88.64
21,834
Dec 19, 2025
89.21
90.80
88.60
89.33
87.98
27,218
Dec 18, 2025
89.00
89.77
88.75
89.21
87.86
16,588
Dec 17, 2025
89.00
89.48
88.70
88.82
87.48
18,864
Dec 16, 2025
89.57
89.63
88.55
88.55
87.21
27,803
Dec 15, 2025
90.00
90.50
89.32
89.83
88.47
16,900
Dec 12, 2025
90.55
90.55
89.69
89.98
88.62
12,782
Dec 11, 2025
90.49
90.49
89.31
89.31
87.96
28,792
Dec 10, 2025
90.03
90.43
89.71
89.71
88.35
19,753
Dec 9, 2025
90.66
90.90
89.72
89.72
88.36
17,004
Dec 8, 2025
90.50
90.80
90.29
90.59
89.22
19,606
Dec 5, 2025
90.11
90.79
90.11
90.20
88.84
30,753
Dec 4, 2025
90.71
90.79
89.78
89.92
88.56
29,142
Dec 3, 2025
91.11
91.23
90.59
90.99
89.62
26,734
Dec 2, 2025
91.40
91.82
91.00
91.00
89.62
27,146
Dec 1, 2025
91.25
91.78
91.00
91.00
89.62
69,403
Nov 28, 2025
91.81
91.82
91.00
91.00
89.62
18,307
Nov 27, 2025
92.00
92.00
91.46
91.46
90.08
13,141
Nov 26, 2025
91.65
92.01
91.50
91.69
90.30
48,592
Nov 25, 2025
91.25
92.55
91.25
91.43
90.05
18,750
Nov 24, 2025
90.51
91.85
90.51
90.52
89.15
16,801
Nov 21, 2025
92.24
92.44
90.82
90.82
89.45
25,943
Nov 20, 2025
91.54
92.89
91.54
92.56
91.16
30,035
Nov 19, 2025
91.20
92.13
91.20
91.28
89.90
24,090
Nov 18, 2025
92.34
92.39
91.58
91.58
90.20
13,441
Nov 17, 2025
93.00
93.59
92.31
92.40
91.00
20,820
Nov 14, 2025
92.93
93.59
92.58
92.85
91.45
12,654
Nov 13, 2025
93.47
93.58
92.72
92.92
91.52
20,732
Nov 12, 2025
93.09
93.82
93.08
93.45
92.04
25,555
Nov 11, 2025
93.21
93.55
92.73
92.73
91.33
33,784
Nov 10, 2025
92.70
93.50
92.61
93.15
91.74
21,012
Nov 7, 2025
93.25
93.49
92.71
92.71
91.31
58,503
Nov 6, 2025
92.75
93.49
92.51
93.09
91.68
15,933
