Stock listing
ASX:VESG Vanguard Ethically Conscious International Shares Index ETF Share Price
Follow Vanguard Ethically Conscious International Shares Index ETF into a list and get an email when it puts out news.
Share price · ASX:VESG
$115.47 AUD -3.79 (-3.2%)
Delayed at least 15 minutes · 11:14 AM GMT+11, Nov 6, 2026
- Day range so far
- $115.00 – $116.20 AUDDelayed at least 15 minutes · 11:14 AM GMT+11, Nov 6, 2026
- Volume
- 4,637 sharesDelayed at least 15 minutes · 11:14 AM GMT+11, Nov 6, 2026
- 52-week range
- $99.37 – $123.63 AUDLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- $1.57M AUDMedian day 10,786 shares · last 3 months, Aug 6, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 5, 2026 · ASX:VESG · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $119.26 | +2.61 | +2.2% | $119.14 | $120.00 | $118.97 | 18,485 | |
| $116.65 | -0.50 | -0.4% | $117.65 | $118.51 | $116.14 | 29,715 | |
| $117.15 | -0.62 | -0.5% | $117.70 | $117.70 | $117.00 | 14,883 | |
| $117.77 | -0.14 | -0.1% | $118.40 | $118.40 | $117.14 | 9,457 | |
| $117.91 | -1.16 | -1.0% | $119.30 | $119.30 | $117.62 | 19,641 | |
| $119.07 | -0.27 | -0.2% | $119.00 | $119.32 | $118.68 | 4,502 | |
| $119.34 | +0.73 | +0.6% | $119.95 | $119.95 | $119.09 | 16,053 | |
| $118.61 | +0.58 | +0.5% | $118.50 | $119.01 | $118.50 | 7,376 | |
| $118.03 | -0.60 | -0.5% | $118.39 | $118.39 | $117.58 | 22,810 | |
| $118.63 | -0.69 | -0.6% | $118.87 | $118.87 | $118.15 | 9,877 | |
| $119.32 | -0.70 | -0.6% | $120.15 | $120.15 | $119.32 | 11,705 | |
| $120.02 | +0.51 | +0.4% | $119.69 | $120.26 | $119.69 | 15,655 | |
| $119.51 | -0.93 | -0.8% | $120.50 | $120.90 | $119.50 | 14,440 | |
| $120.44 | -1.01 | -0.8% | $120.90 | $120.90 | $119.80 | 10,632 | |
| $121.45 | +1.58 | +1.3% | $121.62 | $121.76 | $121.45 | 9,058 | |
| $119.87 | -1.75 | -1.4% | $120.45 | $120.45 | $119.67 | 13,777 | |
| $121.62 | -0.08 | -0.1% | $121.70 | $121.84 | $121.55 | 4,522 | |
| $121.70 | -0.80 | -0.7% | $122.49 | $122.49 | $121.48 | 7,518 | |
| $122.50 | +0.50 | +0.4% | $122.00 | $122.60 | $122.00 | 7,357 | |
| $122.00 | -0.91 | -0.7% | $123.63 | $123.63 | $121.77 | 7,104 | |
| $122.91 | -0.13 | -0.1% | $123.22 | $123.22 | $122.70 | 5,182 | |
| $123.04 | +0.32 | +0.3% | $123.00 | $123.31 | $122.87 | 19,729 | |
| $122.72 | +0.33 | +0.3% | $122.99 | $122.99 | $122.63 | 9,467 | |
| $122.39 | +0.45 | +0.4% | $122.06 | $122.70 | $122.06 | 5,879 | |
| $121.94 | -0.23 | -0.2% | $121.98 | $122.05 | $121.72 | 8,686 | |
| $122.17 | +0.35 | +0.3% | $122.17 | $122.46 | $121.60 | 9,115 | |
| $121.82 | +0.86 | +0.7% | $121.62 | $121.96 | $121.18 | 7,405 | |
| $120.96 | -0.10 | -0.1% | $121.06 | $121.08 | $120.34 | 5,607 | |
| $121.06 | -0.28 | -0.2% | $121.40 | $121.86 | $121.06 | 4,439 | |
| $121.34 | +0.90 | +0.7% | $120.65 | $121.36 | $120.65 | 6,147 | |
| $120.44 | -0.53 | -0.4% | $120.92 | $120.96 | $120.43 | 10,100 | |
| $120.97 | +0.47 | +0.4% | $120.61 | $121.19 | $120.61 | 15,804 | |
| $120.50 | +1.48 | +1.2% | $120.38 | $120.96 | $120.38 | 20,767 | |
| $119.02 | +0.40 | +0.3% | $118.33 | $119.04 | $118.33 | 6,094 | |
| $118.62 | +0.81 | +0.7% | $118.76 | $118.76 | $118.26 | 8,599 | |
| $117.81 | +0.27 | +0.2% | $117.77 | $118.50 | $117.77 | 23,639 | |
| $117.54 | -0.30 | -0.3% | $117.81 | $117.81 | $117.39 | 4,199 | |
| $117.84 | +0.41 | +0.3% | $117.59 | $118.16 | $117.59 | 9,994 | |
| $117.43 | -0.04 | 0.0% | $117.44 | $117.69 | $117.24 | 11,813 | |
| $117.47 | +0.14 | +0.1% | $117.43 | $117.47 | $117.07 | 11,012 | |
| $117.33 | -0.47 | -0.4% | $117.38 | $117.48 | $117.07 | 10,831 | |
| $117.80 | -0.62 | -0.5% | $117.75 | $117.94 | $117.51 | 76,928 | |
| $118.42 | -0.24 | -0.2% | $119.00 | $119.00 | $118.35 | 5,403 | |
| $118.66 | -0.19 | -0.2% | $119.00 | $119.00 | $118.56 | 14,057 | |
| $118.85 | +0.63 | +0.5% | $118.74 | $119.01 | $118.65 | 19,520 | |
| $118.22 | +0.56 | +0.5% | $117.71 | $118.39 | $117.71 | 9,597 | |
| $117.66 | -1.06 | -0.9% | $117.56 | $117.88 | $117.52 | 11,303 | |
| $118.72 | -0.05 | 0.0% | $118.85 | $118.85 | $118.44 | 15,296 | |
| $118.77 | +0.12 | +0.1% | $118.70 | $118.80 | $118.21 | 11,592 | |
| $118.65 | +0.17 | +0.1% | $118.52 | $118.87 | $118.52 | 17,964 | |
| $118.48 | +0.18 | +0.2% | $119.00 | $119.00 | $118.48 | 10,478 | |
| $118.30 | -0.20 | -0.2% | $118.73 | $118.73 | $118.08 | 3,978 | |
| $118.50 | +0.50 | +0.4% | $118.05 | $118.50 | $117.89 | 20,341 | |
| $118.00 | -0.34 | -0.3% | $118.73 | $118.73 | $118.00 | 15,437 | |
| $118.34 | -0.86 | -0.7% | $118.66 | $118.66 | $118.27 | 10,740 | |
| $119.20 | +0.22 | +0.2% | $119.19 | $119.54 | $118.98 | 6,714 | |
| $118.98 | -0.43 | -0.4% | $119.46 | $119.46 | $118.73 | 11,006 | |
| $119.41 | -1.38 | -1.1% | $120.24 | $120.46 | $119.41 | 7,810 | |
| $120.79 | -0.83 | -0.7% | $121.28 | $121.28 | $120.73 | 10,922 | |
| $121.62 | +0.66 | +0.5% | $121.66 | $121.79 | $121.52 | 9,020 | |
| $120.96 | +0.67 | +0.6% | $120.55 | $121.04 | $120.39 | 19,122 | |
| $120.29 | -0.31 | -0.3% | $120.27 | $120.39 | $119.75 | 18,301 | |
| $120.60 | +0.15 | +0.1% | $120.50 | $120.99 | $120.25 | 23,816 | |
| $120.45 | +0.30 | +0.2% | $120.28 | $120.65 | $120.16 | 15,284 | |
| $120.15 | +0.03 | 0.0% | $119.81 | $120.33 | $119.81 | 10,673 | |
| $120.12 | -0.67 | -0.6% | $120.32 | $120.32 | $119.78 | 25,174 |
- Ticker
- ASX:VESG
- Asset type
- ETF
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Oct 1, 2026
Updated Estimated Distribution
Latest news
Updated Estimated Distribution
Sep 30, 2026
Closed $122.17 (+0.3%) on Oct 1, 2026
All Vanguard Ethically Conscious International Shares Index ETF news
Vanguard Ethically Conscious International Shares Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- News releases
- 1 in the last 12 months · 1 in all · newest Oct 1, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Vanguard Ethically Conscious International Shares Index ETF.