Vanguard Global Aggregate Bond (Hedged) Index ETF (VBND.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 41.32 | 41.32 | 41.28 | 41.30 | 41.30 | 30,911 |
| 16 May 2024 | 41.31 | 41.42 | 41.31 | 41.36 | 41.36 | 25,734 |
| 15 May 2024 | 41.10 | 41.13 | 41.07 | 41.12 | 41.12 | 58,529 |
| 14 May 2024 | 41.04 | 41.09 | 41.04 | 41.05 | 41.05 | 70,882 |
| 13 May 2024 | 41.02 | 41.06 | 41.01 | 41.03 | 41.03 | 86,310 |
| 10 May 2024 | 41.11 | 41.13 | 41.08 | 41.08 | 41.08 | 92,809 |
| 09 May 2024 | 41.10 | 41.10 | 41.04 | 41.08 | 41.08 | 56,896 |
| 08 May 2024 | 41.19 | 41.19 | 41.12 | 41.12 | 41.12 | 73,923 |
| 07 May 2024 | 41.08 | 41.13 | 41.05 | 41.09 | 41.09 | 69,715 |
| 06 May 2024 | 40.92 | 41.04 | 40.92 | 41.01 | 41.01 | 96,676 |
| 03 May 2024 | 40.79 | 40.87 | 40.79 | 40.82 | 40.82 | 56,748 |
| 02 May 2024 | 40.70 | 40.77 | 40.69 | 40.76 | 40.76 | 54,853 |
| 01 May 2024 | 40.60 | 40.70 | 40.60 | 40.61 | 40.61 | 85,029 |
| 30 Apr 2024 | 40.78 | 40.85 | 40.78 | 40.82 | 40.82 | 44,376 |
| 29 Apr 2024 | 40.70 | 40.75 | 40.69 | 40.72 | 40.72 | 31,311 |
| 26 Apr 2024 | 40.57 | 40.61 | 40.56 | 40.60 | 40.60 | 37,795 |
| 24 Apr 2024 | 40.83 | 40.83 | 40.74 | 40.74 | 40.74 | 42,645 |
| 23 Apr 2024 | 40.80 | 40.83 | 40.77 | 40.83 | 40.83 | 60,051 |
| 22 Apr 2024 | 40.72 | 40.72 | 40.64 | 40.66 | 40.66 | 14,744 |
| 19 Apr 2024 | 40.75 | 41.00 | 40.74 | 40.84 | 40.84 | 58,803 |
| 18 Apr 2024 | 40.80 | 40.85 | 40.78 | 40.84 | 40.84 | 70,936 |
| 17 Apr 2024 | 40.65 | 40.69 | 40.62 | 40.64 | 40.64 | 41,024 |
| 16 Apr 2024 | 40.82 | 40.84 | 40.78 | 40.82 | 40.82 | 16,997 |
| 15 Apr 2024 | 40.98 | 40.98 | 40.90 | 40.93 | 40.93 | 50,595 |
| 12 Apr 2024 | 40.86 | 40.90 | 40.82 | 40.90 | 40.90 | 59,235 |
| 11 Apr 2024 | 40.96 | 40.98 | 40.91 | 40.91 | 40.91 | 56,357 |
| 10 Apr 2024 | 41.26 | 41.31 | 41.23 | 41.23 | 41.23 | 45,841 |
| 09 Apr 2024 | 41.10 | 41.17 | 41.10 | 41.14 | 41.14 | 41,321 |
| 08 Apr 2024 | 41.17 | 41.17 | 41.08 | 41.08 | 41.08 | 46,796 |
| 05 Apr 2024 | 41.26 | 41.33 | 41.26 | 41.29 | 41.29 | 24,388 |
| 04 Apr 2024 | 41.23 | 41.24 | 41.17 | 41.18 | 41.18 | 36,517 |
| 03 Apr 2024 | 41.23 | 41.23 | 41.13 | 41.13 | 41.13 | 162,161 |
| 02 Apr 2024 | 41.40 | 41.40 | 41.24 | 41.31 | 41.31 | 42,737 |
| 02 Apr 2024 | 0.214324 Dividend | |||||
| 28 Mar 2024 | 41.65 | 41.70 | 41.64 | 41.68 | 41.47 | 40,722 |
| 27 Mar 2024 | 41.60 | 41.62 | 41.57 | 41.59 | 41.38 | 49,626 |
| 26 Mar 2024 | 41.58 | 41.61 | 41.56 | 41.57 | 41.36 | 61,956 |
| 25 Mar 2024 | 41.67 | 41.68 | 41.62 | 41.66 | 41.45 | 14,793 |
| 22 Mar 2024 | 41.54 | 41.57 | 41.51 | 41.53 | 41.32 | 62,512 |
| 21 Mar 2024 | 41.39 | 41.49 | 41.39 | 41.45 | 41.24 | 69,912 |
| 20 Mar 2024 | 41.45 | 41.45 | 41.39 | 41.40 | 41.19 | 58,103 |
| 19 Mar 2024 | 41.37 | 41.42 | 41.33 | 41.38 | 41.17 | 42,268 |
| 18 Mar 2024 | 41.38 | 41.42 | 41.35 | 41.37 | 41.16 | 30,593 |
| 15 Mar 2024 | 41.42 | 41.43 | 41.38 | 41.42 | 41.21 | 33,965 |
| 14 Mar 2024 | 41.60 | 41.60 | 41.55 | 41.55 | 41.34 | 63,894 |
| 13 Mar 2024 | 41.68 | 41.69 | 41.62 | 41.65 | 41.44 | 51,191 |
| 12 Mar 2024 | 41.74 | 41.75 | 41.70 | 41.71 | 41.50 | 39,223 |
| 11 Mar 2024 | 41.70 | 41.82 | 41.70 | 41.79 | 41.58 | 56,951 |
| 08 Mar 2024 | 41.69 | 41.72 | 41.68 | 41.70 | 41.49 | 26,724 |
| 07 Mar 2024 | 41.69 | 41.69 | 41.58 | 41.58 | 41.37 | 24,849 |
| 06 Mar 2024 | 41.54 | 41.59 | 41.51 | 41.56 | 41.35 | 30,627 |
| 05 Mar 2024 | 41.43 | 41.45 | 41.39 | 41.40 | 41.19 | 166,460 |
| 04 Mar 2024 | 41.35 | 41.47 | 41.35 | 41.41 | 41.20 | 33,895 |
| 01 Mar 2024 | 41.30 | 41.37 | 41.29 | 41.30 | 41.09 | 63,048 |
| 29 Feb 2024 | 41.32 | 41.34 | 41.25 | 41.26 | 41.05 | 41,326 |
| 28 Feb 2024 | 41.20 | 41.28 | 41.20 | 41.24 | 41.03 | 41,876 |
| 27 Feb 2024 | 41.30 | 41.30 | 41.24 | 41.29 | 41.08 | 30,422 |
| 26 Feb 2024 | 41.25 | 41.43 | 41.25 | 41.39 | 41.18 | 37,963 |
| 23 Feb 2024 | 41.16 | 41.23 | 41.16 | 41.16 | 40.95 | 50,666 |
| 22 Feb 2024 | 41.20 | 41.25 | 41.16 | 41.21 | 41.00 | 40,548 |
| 21 Feb 2024 | 41.30 | 41.32 | 41.25 | 41.28 | 41.07 | 28,251 |
| 20 Feb 2024 | 41.20 | 41.24 | 41.15 | 41.24 | 41.03 | 19,402 |
| 19 Feb 2024 | 41.27 | 41.28 | 41.20 | 41.24 | 41.03 | 56,476 |
| 16 Feb 2024 | 41.53 | 41.53 | 41.23 | 41.25 | 41.04 | 36,191 |
| 15 Feb 2024 | 41.28 | 41.36 | 41.24 | 41.29 | 41.08 | 45,608 |
| 14 Feb 2024 | 41.11 | 41.14 | 41.06 | 41.13 | 40.92 | 105,556 |
| 13 Feb 2024 | 41.37 | 41.38 | 41.31 | 41.36 | 41.15 | 75,122 |
| 12 Feb 2024 | 41.34 | 41.37 | 41.29 | 41.36 | 41.15 | 55,380 |
| 09 Feb 2024 | 41.36 | 41.40 | 41.35 | 41.35 | 41.14 | 31,093 |
| 08 Feb 2024 | 41.50 | 41.50 | 41.43 | 41.44 | 41.23 | 49,032 |
| 07 Feb 2024 | 41.52 | 41.54 | 41.49 | 41.49 | 41.28 | 45,353 |
| 06 Feb 2024 | 41.40 | 41.47 | 41.37 | 41.47 | 41.26 | 39,250 |
| 05 Feb 2024 | 41.63 | 41.63 | 41.44 | 41.52 | 41.31 | 72,703 |
| 02 Feb 2024 | 41.94 | 41.94 | 41.78 | 41.80 | 41.59 | 95,782 |
| 01 Feb 2024 | 41.69 | 41.83 | 41.69 | 41.82 | 41.60 | 39,778 |
| 31 Jan 2024 | 41.68 | 41.68 | 41.58 | 41.64 | 41.43 | 70,370 |
| 30 Jan 2024 | 41.69 | 41.69 | 41.52 | 41.63 | 41.42 | 24,414 |
| 29 Jan 2024 | 41.44 | 41.46 | 41.38 | 41.40 | 41.19 | 44,074 |
| 25 Jan 2024 | 41.25 | 41.37 | 41.25 | 41.32 | 41.11 | 52,460 |
| 24 Jan 2024 | 41.42 | 41.42 | 41.33 | 41.39 | 41.18 | 21,036 |
| 23 Jan 2024 | 41.46 | 41.51 | 41.45 | 41.51 | 41.30 | 29,326 |
| 22 Jan 2024 | 41.43 | 41.47 | 41.35 | 41.47 | 41.26 | 135,157 |
| 19 Jan 2024 | 41.41 | 41.41 | 41.31 | 41.36 | 41.15 | 67,011 |
| 18 Jan 2024 | 41.51 | 41.51 | 41.37 | 41.43 | 41.22 | 38,264 |
| 17 Jan 2024 | 41.63 | 41.64 | 41.56 | 41.58 | 41.37 | 29,050 |
| 16 Jan 2024 | 41.77 | 41.77 | 41.66 | 41.67 | 41.46 | 20,313 |
| 15 Jan 2024 | 41.83 | 41.83 | 41.74 | 41.76 | 41.55 | 2,467 |
| 12 Jan 2024 | 41.75 | 41.75 | 41.68 | 41.70 | 41.49 | 18,720 |
| 11 Jan 2024 | 41.62 | 41.62 | 41.55 | 41.61 | 41.40 | 18,405 |
| 10 Jan 2024 | 41.66 | 41.67 | 41.55 | 41.55 | 41.34 | 12,105 |
| 09 Jan 2024 | 41.61 | 41.66 | 41.57 | 41.62 | 41.41 | 31,639 |
| 08 Jan 2024 | 41.55 | 41.55 | 41.48 | 41.54 | 41.33 | 20,532 |
| 05 Jan 2024 | 41.65 | 41.66 | 41.59 | 41.62 | 41.41 | 15,579 |
| 04 Jan 2024 | 41.83 | 41.84 | 41.76 | 41.80 | 41.59 | 23,036 |
| 03 Jan 2024 | 41.83 | 42.64 | 41.72 | 41.77 | 41.56 | 16,150 |
| 02 Jan 2024 | 42.45 | 42.51 | 41.84 | 41.89 | 41.67 | 36,977 |
| 02 Jan 2024 | 0.194431 Dividend | |||||
| 29 Dec 2023 | 42.35 | 42.36 | 41.96 | 42.24 | 41.83 | 11,284 |
| 28 Dec 2023 | 42.35 | 42.35 | 42.19 | 42.29 | 41.88 | 18,456 |
| 27 Dec 2023 | 42.10 | 42.18 | 42.00 | 42.18 | 41.77 | 26,189 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.