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
$120.07 AUD +0.56 (+0.5%)
Delayed at least 15 minutes · 11:55 AM GMT+11, Oct 21, 2026
- Day range so far
- $119.69 – $120.26 AUDDelayed at least 15 minutes · 11:55 AM GMT+11, Oct 21, 2026
- Volume
- 5,816 sharesDelayed at least 15 minutes · 11:55 AM GMT+11, Oct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 20, 2026 · ASX:VESG · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $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 | |
| $120.79 | +2.06 | +1.7% | $120.04 | $120.79 | $120.04 | 11,663 | |
| $118.73 | +1.18 | +1.0% | $118.76 | $118.99 | $118.52 | 14,135 | |
| $117.55 | +0.56 | +0.5% | $117.01 | $117.67 | $117.01 | 12,345 | |
| $116.99 | +1.71 | +1.5% | $117.18 | $117.18 | $116.62 | 22,979 | |
| $115.28 | -0.63 | -0.5% | $115.25 | $115.83 | $115.20 | 15,628 | |
| $115.91 | +0.39 | +0.3% | $117.00 | $117.06 | $115.86 | 18,123 | |
| $115.52 | -1.18 | -1.0% | $116.26 | $116.27 | $115.25 | 29,301 | |
| $116.70 | +0.98 | +0.8% | $116.74 | $117.00 | $116.37 | 16,048 | |
| $115.72 | -1.65 | -1.4% | $116.78 | $116.78 | $115.72 | 10,185 | |
| $117.37 | -0.25 | -0.2% | $117.90 | $118.16 | $117.23 | 13,501 | |
| $117.62 | +0.51 | +0.4% | $117.80 | $118.00 | $117.62 | 12,873 | |
| $117.11 | +0.31 | +0.3% | $116.67 | $117.29 | $116.32 | 15,862 |
- 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.