Vanguard Ethically Conscious Global Aggregate Bond Index (Hedged) ETF (VEFI.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

42.21

-0.04

(-0.09%)

As of 02:41PM AEST. Market open.

Time period:

21 June 2023 - 21 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 June 2024	42.19	42.23	42.19	42.21	42.21	1,731
20 June 2024	42.26	42.27	42.20	42.25	42.25	5,343
19 June 2024	42.28	42.30	42.22	42.22	42.22	1,525
18 June 2024	42.12	42.24	42.12	42.19	42.19	2,287
17 June 2024	42.19	42.30	42.19	42.21	42.21	3,349
14 June 2024	42.15	42.21	42.09	42.09	42.09	3,828
13 June 2024	42.08	42.13	42.05	42.05	42.05	2,386
12 June 2024	41.80	41.92	41.80	41.87	41.87	1,466
11 June 2024	41.91	41.91	41.83	41.83	41.83	2,829
07 June 2024	42.15	42.15	42.12	42.12	42.12	975
06 June 2024	42.21	42.21	42.13	42.13	42.13	974
05 June 2024	42.00	42.09	42.00	42.03	42.03	7,018
04 June 2024	41.85	41.94	41.85	41.93	41.93	256
03 June 2024	41.70	41.77	41.70	41.72	41.72	3,205
31 May 2024	41.69	41.69	41.61	41.61	41.61	765
30 May 2024	41.56	41.56	41.52	41.52	41.52	266
29 May 2024	41.70	41.70	41.64	41.64	41.64	1,327
28 May 2024	41.86	41.86	41.82	41.83	41.83	75
27 May 2024	41.72	41.82	41.72	41.81	41.81	692
24 May 2024	41.78	41.80	41.72	41.72	41.72	12,294
23 May 2024	41.91	41.91	41.83	41.83	41.83	896
22 May 2024	41.92	41.95	41.87	41.87	41.87	78
21 May 2024	41.88	41.88	41.82	41.83	41.83	566
20 May 2024	41.95	41.96	41.85	41.87	41.87	739
17 May 2024	42.07	42.07	41.99	41.99	41.99	833
16 May 2024	42.05	42.17	42.05	42.15	42.15	2,290
15 May 2024	41.82	41.86	41.82	41.82	41.82	164
14 May 2024	41.75	41.83	41.75	41.78	41.78	858
13 May 2024	41.82	41.82	41.75	41.81	41.81	1,401
10 May 2024	41.86	41.90	41.80	41.80	41.80	4,182
09 May 2024	41.85	41.85	41.76	41.82	41.82	43
08 May 2024	41.82	41.92	41.82	41.90	41.90	805
07 May 2024	41.77	41.85	41.75	41.85	41.85	5,339
06 May 2024	41.70	41.78	41.69	41.77	41.77	6,086
03 May 2024	41.66	41.69	41.61	41.62	41.62	15,358
02 May 2024	41.50	41.53	41.42	41.53	41.53	786
01 May 2024	41.41	41.47	41.36	41.40	41.40	572
30 Apr 2024	41.59	41.62	41.56	41.61	41.61	251
29 Apr 2024	41.48	41.49	41.40	41.45	41.45	1,559
26 Apr 2024	41.43	41.43	41.23	41.25	41.25	2,217
24 Apr 2024	41.52	41.52	41.47	41.49	41.49	975
23 Apr 2024	41.56	41.57	41.48	41.48	41.48	1,512
22 Apr 2024	41.47	41.47	41.37	41.43	41.43	374
19 Apr 2024	41.42	41.68	41.42	41.62	41.62	970
18 Apr 2024	41.51	41.56	41.51	41.52	41.52	447
17 Apr 2024	41.44	41.44	41.33	41.33	41.33	1,766
16 Apr 2024	41.55	41.55	41.49	41.51	41.51	1,310
15 Apr 2024	41.78	41.78	41.64	41.66	41.66	454
12 Apr 2024	41.60	41.61	41.54	41.55	41.55	1,311
11 Apr 2024	41.69	41.69	41.61	41.65	41.65	1,492
10 Apr 2024	41.91	42.00	41.91	41.94	41.94	451
09 Apr 2024	41.83	41.87	41.78	41.81	41.81	1,491
08 Apr 2024	41.65	41.89	41.65	41.80	41.80	536
05 Apr 2024	42.08	42.08	41.94	42.00	42.00	12,945
04 Apr 2024	41.86	41.97	41.86	41.90	41.90	979
03 Apr 2024	42.00	42.00	41.92	41.92	41.92	10,018
02 Apr 2024	42.18	42.18	41.96	42.03	42.03	2,281
02 Apr 2024	0.211604 Dividend
28 Mar 2024	42.31	42.37	42.29	42.30	42.09	1,585
27 Mar 2024	42.19	42.30	42.19	42.23	42.02	102
26 Mar 2024	42.32	42.32	42.22	42.22	42.01	22,157
25 Mar 2024	42.31	42.42	42.30	42.30	42.09	983
22 Mar 2024	42.26	42.31	42.21	42.31	42.10	139
21 Mar 2024	42.23	42.23	42.14	42.18	41.97	1,332
20 Mar 2024	42.07	42.18	42.07	42.18	41.97	3,198
19 Mar 2024	42.11	42.11	41.99	42.04	41.83	2,215
18 Mar 2024	42.16	42.16	42.04	42.06	41.85	6,057
15 Mar 2024	42.16	42.16	42.07	42.09	41.88	392
14 Mar 2024	42.36	42.36	42.25	42.31	42.10	20
13 Mar 2024	42.44	42.44	42.35	42.35	42.14	1,537
12 Mar 2024	42.44	42.46	42.42	42.42	42.21	796
11 Mar 2024	42.59	42.59	42.43	42.53	42.32	2,060
08 Mar 2024	42.46	42.48	42.38	42.39	42.18	1,619
07 Mar 2024	42.33	42.41	42.33	42.38	42.17	2,672
06 Mar 2024	42.12	42.33	42.12	42.33	42.12	2,936
05 Mar 2024	42.12	42.12	42.06	42.12	41.91	1,000
04 Mar 2024	42.00	42.16	42.00	42.08	41.87	3,419
01 Mar 2024	42.12	42.12	41.96	42.00	41.79	4,510
29 Feb 2024	41.99	42.07	41.95	42.01	41.80	1,457
28 Feb 2024	42.05	42.05	41.90	41.99	41.78	2,043
27 Feb 2024	42.10	42.10	41.98	42.05	41.84	743
26 Feb 2024	42.00	42.17	42.00	42.13	41.92	12,790
23 Feb 2024	41.99	41.99	41.87	41.95	41.74	5,237
22 Feb 2024	41.89	41.95	41.89	41.89	41.68	31
21 Feb 2024	41.97	42.03	41.94	41.97	41.76	831
20 Feb 2024	41.90	41.98	41.82	41.98	41.77	438
19 Feb 2024	42.02	42.02	41.90	41.90	41.69	529
16 Feb 2024	42.12	42.12	41.93	41.94	41.73	3,043
15 Feb 2024	42.00	42.13	42.00	42.13	41.92	1,137
14 Feb 2024	41.73	41.88	41.73	41.78	41.57	571
13 Feb 2024	42.12	42.14	42.02	42.11	41.90	238
12 Feb 2024	42.11	42.12	42.01	42.12	41.91	2,174
09 Feb 2024	42.18	42.18	42.05	42.15	41.94	675
08 Feb 2024	42.23	42.27	42.14	42.26	42.05	6,114
07 Feb 2024	42.04	42.31	42.04	42.23	42.02	718
06 Feb 2024	42.17	42.19	42.04	42.09	41.88	4,574
05 Feb 2024	42.46	42.46	42.21	42.34	42.13	6,253
02 Feb 2024	42.59	42.69	42.55	42.65	42.44	4,775
01 Feb 2024	42.46	42.58	42.46	42.51	42.30	1,076
31 Jan 2024	42.41	42.44	42.34	42.44	42.23	1,501
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,033.30+21.20(+0.26%)

ASX 2007,791.20+21.80(+0.28%)

AUD/USD0.6665+0.0006(+0.10%)

OIL82.34+0.17(+0.21%)

GOLD2,378.40+9.40(+0.40%)

Bitcoin AUD96,903.98-1,398.14(-1.42%)

Vanguard Ethically Conscious Global Aggregate Bond Index (Hedged) ETF (VEFI.AX)

ALL ORDS
8,033.30
+21.20(+0.26%)

ASX 200
7,791.20
+21.80(+0.28%)

AUD/USD
0.6665
+0.0006(+0.10%)

OIL
82.34
+0.17(+0.21%)

GOLD
2,378.40
+9.40(+0.40%)

Bitcoin AUD
96,903.98
-1,398.14(-1.42%)