Vanguard MSCI Index International Shares (Hedged) ETF (VGAD.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 03:21PM AEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 100.49 | 100.59 | 100.46 | 100.58 | 100.58 | 20,077 |
| 06 May 2024 | 99.60 | 99.74 | 99.60 | 99.65 | 99.65 | 27,281 |
| 03 May 2024 | 98.64 | 98.86 | 98.64 | 98.73 | 98.73 | 30,582 |
| 02 May 2024 | 98.28 | 98.37 | 98.10 | 98.22 | 98.22 | 38,571 |
| 01 May 2024 | 98.06 | 98.17 | 97.97 | 98.00 | 98.00 | 56,839 |
| 30 Apr 2024 | 99.42 | 99.46 | 99.22 | 99.29 | 99.29 | 24,152 |
| 29 Apr 2024 | 99.33 | 99.54 | 99.30 | 99.48 | 99.48 | 54,530 |
| 26 Apr 2024 | 98.92 | 98.92 | 98.62 | 98.90 | 98.90 | 36,998 |
| 24 Apr 2024 | 98.70 | 99.08 | 98.70 | 99.00 | 99.00 | 49,740 |
| 23 Apr 2024 | 97.44 | 97.57 | 97.34 | 97.46 | 97.46 | 54,202 |
| 22 Apr 2024 | 97.04 | 97.04 | 96.67 | 97.02 | 97.02 | 57,881 |
| 19 Apr 2024 | 97.06 | 97.07 | 95.50 | 96.32 | 96.32 | 57,664 |
| 18 Apr 2024 | 97.59 | 97.75 | 97.37 | 97.66 | 97.66 | 39,817 |
| 17 Apr 2024 | 98.10 | 98.17 | 97.61 | 97.61 | 97.61 | 34,028 |
| 16 Apr 2024 | 98.30 | 98.30 | 97.75 | 98.05 | 98.05 | 32,311 |
| 15 Apr 2024 | 99.54 | 99.69 | 99.32 | 99.64 | 99.64 | 51,711 |
| 12 Apr 2024 | 100.68 | 100.68 | 100.42 | 100.48 | 100.48 | 24,909 |
| 11 Apr 2024 | 99.89 | 100.09 | 99.79 | 100.06 | 100.06 | 29,100 |
| 10 Apr 2024 | 100.81 | 100.93 | 100.76 | 100.86 | 100.86 | 24,990 |
| 09 Apr 2024 | 100.67 | 100.82 | 100.60 | 100.72 | 100.72 | 40,049 |
| 08 Apr 2024 | 100.69 | 100.69 | 100.37 | 100.58 | 100.58 | 43,732 |
| 05 Apr 2024 | 99.87 | 99.87 | 99.55 | 99.68 | 99.68 | 34,201 |
| 04 Apr 2024 | 101.01 | 101.14 | 100.82 | 101.05 | 101.05 | 34,101 |
| 03 Apr 2024 | 100.74 | 100.74 | 100.38 | 100.50 | 100.50 | 59,641 |
| 02 Apr 2024 | 101.46 | 101.50 | 101.07 | 101.23 | 101.23 | 42,330 |
| 28 Mar 2024 | 101.37 | 101.52 | 101.37 | 101.51 | 101.51 | 27,799 |
| 27 Mar 2024 | 101.00 | 101.18 | 100.93 | 101.13 | 101.13 | 26,039 |
| 26 Mar 2024 | 101.00 | 101.08 | 100.89 | 100.89 | 100.89 | 28,480 |
| 25 Mar 2024 | 101.20 | 101.20 | 100.93 | 100.93 | 100.93 | 62,126 |
| 22 Mar 2024 | 101.58 | 101.58 | 101.21 | 101.35 | 101.35 | 37,332 |
| 21 Mar 2024 | 101.03 | 101.31 | 101.03 | 101.23 | 101.23 | 43,127 |
| 20 Mar 2024 | 99.89 | 99.99 | 99.83 | 99.83 | 99.83 | 34,753 |
| 19 Mar 2024 | 99.38 | 99.46 | 99.25 | 99.35 | 99.35 | 25,143 |
| 18 Mar 2024 | 99.23 | 99.30 | 98.95 | 99.25 | 99.25 | 30,291 |
| 15 Mar 2024 | 99.41 | 99.50 | 99.25 | 99.33 | 99.33 | 28,844 |
| 14 Mar 2024 | 99.70 | 99.83 | 99.66 | 99.72 | 99.72 | 32,085 |
| 13 Mar 2024 | 99.78 | 99.89 | 99.62 | 99.70 | 99.70 | 42,080 |
| 12 Mar 2024 | 98.93 | 99.12 | 98.91 | 99.12 | 99.12 | 39,348 |
| 11 Mar 2024 | 98.77 | 99.00 | 98.58 | 98.65 | 98.65 | 47,155 |
| 08 Mar 2024 | 99.56 | 99.70 | 99.45 | 99.56 | 99.56 | 65,357 |
| 07 Mar 2024 | 98.74 | 98.78 | 98.34 | 98.50 | 98.50 | 30,722 |
| 06 Mar 2024 | 98.30 | 98.32 | 98.11 | 98.24 | 98.24 | 43,497 |
| 05 Mar 2024 | 99.00 | 99.00 | 98.76 | 98.82 | 98.82 | 47,689 |
| 04 Mar 2024 | 98.96 | 99.12 | 98.96 | 99.01 | 99.01 | 27,890 |
| 01 Mar 2024 | 98.25 | 98.57 | 98.10 | 98.46 | 98.46 | 43,844 |
| 29 Feb 2024 | 97.84 | 97.96 | 97.61 | 97.94 | 97.94 | 31,975 |
| 28 Feb 2024 | 98.00 | 98.09 | 97.92 | 97.98 | 97.98 | 28,807 |
| 27 Feb 2024 | 97.81 | 97.86 | 97.67 | 97.70 | 97.70 | 23,846 |
| 26 Feb 2024 | 98.04 | 98.11 | 97.83 | 97.95 | 97.95 | 63,168 |
| 23 Feb 2024 | 97.86 | 98.16 | 97.86 | 97.96 | 97.96 | 206,241 |
| 22 Feb 2024 | 96.68 | 97.05 | 96.68 | 97.04 | 97.04 | 29,165 |
| 21 Feb 2024 | 96.37 | 96.37 | 96.12 | 96.24 | 96.24 | 28,587 |
| 20 Feb 2024 | 96.60 | 96.87 | 96.38 | 96.40 | 96.40 | 23,020 |
| 19 Feb 2024 | 96.63 | 96.83 | 96.59 | 96.78 | 96.78 | 35,121 |
| 16 Feb 2024 | 97.04 | 97.11 | 96.89 | 97.03 | 97.03 | 31,051 |
| 15 Feb 2024 | 96.46 | 96.48 | 96.28 | 96.34 | 96.34 | 40,787 |
| 14 Feb 2024 | 95.67 | 95.67 | 95.29 | 95.37 | 95.37 | 166,649 |
| 13 Feb 2024 | 96.52 | 96.54 | 96.40 | 96.44 | 96.44 | 58,324 |
| 12 Feb 2024 | 96.48 | 96.56 | 96.42 | 96.45 | 96.45 | 53,899 |
| 09 Feb 2024 | 95.93 | 96.30 | 95.93 | 95.97 | 95.97 | 61,912 |
| 08 Feb 2024 | 95.78 | 96.03 | 95.78 | 95.93 | 95.93 | 38,282 |
| 07 Feb 2024 | 95.31 | 95.57 | 95.30 | 95.44 | 95.44 | 57,215 |
| 06 Feb 2024 | 95.10 | 95.18 | 94.98 | 95.14 | 95.14 | 33,655 |
| 05 Feb 2024 | 95.34 | 95.39 | 95.03 | 95.15 | 95.15 | 41,385 |
| 02 Feb 2024 | 94.85 | 95.13 | 94.85 | 95.01 | 95.01 | 56,082 |
| 01 Feb 2024 | 94.14 | 94.14 | 93.72 | 93.86 | 93.86 | 59,204 |
| 31 Jan 2024 | 94.47 | 94.67 | 94.41 | 94.61 | 94.61 | 41,347 |
| 30 Jan 2024 | 94.78 | 94.98 | 94.78 | 94.92 | 94.92 | 28,982 |
| 29 Jan 2024 | 94.07 | 94.24 | 93.95 | 94.11 | 94.11 | 41,213 |
| 25 Jan 2024 | 93.72 | 93.79 | 93.62 | 93.70 | 93.70 | 18,243 |
| 24 Jan 2024 | 93.97 | 93.97 | 93.69 | 93.72 | 93.72 | 21,955 |
| 23 Jan 2024 | 93.41 | 93.55 | 93.36 | 93.45 | 93.45 | 30,653 |
| 22 Jan 2024 | 93.13 | 93.47 | 93.13 | 93.40 | 93.40 | 27,612 |
| 19 Jan 2024 | 92.18 | 92.31 | 92.15 | 92.22 | 92.22 | 241,158 |
| 18 Jan 2024 | 91.52 | 91.57 | 91.26 | 91.28 | 91.28 | 317,792 |
| 17 Jan 2024 | 92.19 | 92.32 | 91.89 | 91.95 | 91.95 | 24,148 |
| 16 Jan 2024 | 92.75 | 92.75 | 92.18 | 92.18 | 92.18 | 40,473 |
| 15 Jan 2024 | 92.43 | 92.45 | 92.34 | 92.43 | 92.43 | 11,129 |
| 12 Jan 2024 | 92.60 | 92.60 | 92.26 | 92.34 | 92.34 | 22,957 |
| 11 Jan 2024 | 92.37 | 92.76 | 92.37 | 92.73 | 92.73 | 25,196 |
| 10 Jan 2024 | 92.02 | 92.04 | 91.79 | 91.89 | 91.89 | 24,187 |
| 09 Jan 2024 | 91.90 | 92.15 | 91.90 | 92.02 | 92.02 | 20,786 |
| 08 Jan 2024 | 91.05 | 91.19 | 90.90 | 90.97 | 90.97 | 19,892 |
| 05 Jan 2024 | 90.99 | 91.03 | 90.88 | 90.88 | 90.88 | 13,481 |
| 04 Jan 2024 | 91.15 | 91.15 | 90.90 | 90.98 | 90.98 | 20,603 |
| 03 Jan 2024 | 92.00 | 92.00 | 91.61 | 91.61 | 91.61 | 31,106 |
| 02 Jan 2024 | 92.40 | 92.67 | 92.11 | 92.25 | 92.25 | 29,930 |
| 29 Dec 2023 | 92.63 | 92.63 | 92.40 | 92.40 | 92.40 | 17,398 |
| 28 Dec 2023 | 92.42 | 92.59 | 92.34 | 92.49 | 92.49 | 13,556 |
| 27 Dec 2023 | 92.28 | 92.41 | 92.24 | 92.28 | 92.28 | 66,982 |
| 22 Dec 2023 | 91.73 | 91.80 | 91.60 | 91.63 | 91.63 | 36,410 |
| 21 Dec 2023 | 91.21 | 91.27 | 91.06 | 91.22 | 91.22 | 37,890 |
| 20 Dec 2023 | 91.95 | 92.24 | 91.95 | 92.17 | 92.17 | 50,133 |
| 19 Dec 2023 | 91.43 | 91.68 | 91.43 | 91.56 | 91.56 | 53,680 |
| 18 Dec 2023 | 91.20 | 91.43 | 91.16 | 91.34 | 91.34 | 51,328 |
| 15 Dec 2023 | 92.00 | 92.00 | 91.17 | 91.54 | 91.54 | 62,653 |
| 14 Dec 2023 | 90.89 | 91.44 | 90.89 | 91.39 | 91.39 | 62,582 |
| 13 Dec 2023 | 90.19 | 90.33 | 90.15 | 90.20 | 90.20 | 41,821 |
| 12 Dec 2023 | 89.80 | 89.99 | 89.80 | 89.90 | 89.90 | 122,762 |
| 11 Dec 2023 | 89.45 | 89.68 | 89.44 | 89.44 | 89.44 | 36,915 |
| *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.