Vanguard MSCI Index International Shares ETF (VGS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 12:10PM AEST. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Weekly
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2022 | - | - | - | - | - | - |
| 26 Nov 2022 | 95.58 | 96.36 | 94.84 | 95.72 | 92.38 | 408,180 |
| 19 Nov 2022 | 94.92 | 96.32 | 94.76 | 95.47 | 92.14 | 305,187 |
| 12 Nov 2022 | 95.12 | 95.28 | 93.99 | 94.24 | 90.95 | 412,958 |
| 05 Nov 2022 | 93.00 | 95.67 | 92.33 | 95.28 | 91.95 | 373,812 |
| 29 Oct 2022 | 95.44 | 95.52 | 92.80 | 92.94 | 89.70 | 467,492 |
| 22 Oct 2022 | 93.24 | 94.26 | 92.45 | 92.53 | 89.30 | 502,020 |
| 15 Oct 2022 | 91.30 | 93.65 | 91.01 | 91.88 | 88.67 | 430,826 |
| 08 Oct 2022 | 89.93 | 91.92 | 89.82 | 91.79 | 88.59 | 486,471 |
| 03 Oct 2022 | 0.348331 Dividend | |||||
| 01 Oct 2022 | 88.38 | 92.22 | 87.45 | 91.88 | 88.32 | 1,365,772 |
| 24 Sept 2022 | 89.09 | 90.24 | 88.27 | 88.49 | 85.06 | 550,837 |
| 17 Sept 2022 | 91.47 | 92.48 | 89.59 | 89.75 | 86.28 | 207,149 |
| 10 Sept 2022 | 94.32 | 94.76 | 91.53 | 91.79 | 88.24 | 446,742 |
| 03 Sept 2022 | 91.75 | 93.35 | 91.05 | 92.76 | 89.17 | 526,107 |
| 27 Aug 2022 | 92.42 | 92.94 | 91.00 | 91.75 | 88.20 | 567,507 |
| 20 Aug 2022 | 96.37 | 96.47 | 94.00 | 94.92 | 91.25 | 465,098 |
| 13 Aug 2022 | 95.00 | 97.69 | 94.95 | 97.29 | 93.52 | 377,326 |
| 06 Aug 2022 | 94.88 | 95.00 | 93.87 | 94.13 | 90.49 | 309,401 |
| 30 July 2022 | 93.80 | 94.92 | 92.86 | 94.81 | 91.14 | 297,755 |
| 23 July 2022 | 91.27 | 93.03 | 90.35 | 92.85 | 89.26 | 334,910 |
| 16 July 2022 | 90.13 | 91.75 | 89.26 | 91.58 | 88.03 | 328,642 |
| 09 July 2022 | 90.63 | 91.00 | 89.24 | 89.61 | 86.14 | 253,203 |
| 02 July 2022 | 89.42 | 90.89 | 89.10 | 90.54 | 87.04 | 258,397 |
| 01 July 2022 | 0.54834 Dividend | |||||
| 25 June 2022 | 90.21 | 91.26 | 87.70 | 88.08 | 84.15 | 412,070 |
| 18 June 2022 | 86.35 | 89.23 | 85.50 | 89.05 | 85.07 | 429,163 |
| 11 June 2022 | 91.41 | 91.41 | 84.42 | 85.43 | 81.61 | 612,487 |
| 04 June 2022 | 92.38 | 93.13 | 91.29 | 91.41 | 87.33 | 436,076 |
| 28 May 2022 | 93.90 | 94.14 | 92.05 | 93.10 | 88.94 | 312,092 |
| 21 May 2022 | 90.72 | 92.69 | 90.12 | 92.00 | 87.89 | 436,337 |
| 14 May 2022 | 93.00 | 93.67 | 90.10 | 90.62 | 86.57 | 387,230 |
| 07 May 2022 | 92.71 | 93.03 | 90.92 | 92.48 | 88.35 | 625,055 |
| 30 Apr 2022 | 94.25 | 95.23 | 93.00 | 93.69 | 89.51 | 421,698 |
| 23 Apr 2022 | 95.68 | 95.91 | 93.39 | 95.74 | 91.46 | 443,755 |
| 16 Apr 2022 | 95.84 | 96.42 | 95.02 | 95.68 | 91.41 | 241,966 |
| 09 Apr 2022 | 96.28 | 96.41 | 94.62 | 95.84 | 91.56 | 325,650 |
| 02 Apr 2022 | 97.33 | 97.81 | 95.09 | 96.36 | 92.06 | 341,864 |
| 01 Apr 2022 | 0.407722 Dividend | |||||
| 26 Mar 2022 | 97.04 | 99.21 | 96.52 | 97.46 | 92.72 | 363,912 |
| 19 Mar 2022 | 97.15 | 97.85 | 96.00 | 97.00 | 92.29 | 315,797 |
| 12 Mar 2022 | 93.19 | 97.08 | 93.12 | 96.09 | 91.42 | 369,700 |
| 05 Mar 2022 | 94.10 | 94.78 | 91.25 | 92.91 | 88.40 | 701,977 |
| 26 Feb 2022 | 97.93 | 98.34 | 94.39 | 94.66 | 90.06 | 529,076 |
| 19 Feb 2022 | 99.07 | 99.61 | 94.29 | 96.77 | 92.07 | 692,783 |
| 12 Feb 2022 | 101.41 | 102.50 | 99.78 | 100.27 | 95.40 | 563,595 |
| 05 Feb 2022 | 103.61 | 104.30 | 102.35 | 102.58 | 97.60 | 546,609 |
| 29 Jan 2022 | 102.75 | 105.00 | 102.50 | 103.06 | 98.05 | 388,924 |
| 22 Jan 2022 | 100.54 | 101.10 | 98.56 | 100.88 | 95.98 | 635,043 |
| 15 Jan 2022 | 105.00 | 105.49 | 101.12 | 101.44 | 96.51 | 555,369 |
| 08 Jan 2022 | 106.50 | 106.51 | 104.10 | 104.30 | 99.23 | 363,348 |
| 04 Jan 2022 | 0.431163 Dividend | |||||
| 01 Jan 2022 | 106.90 | 108.50 | 105.59 | 106.51 | 100.93 | 250,966 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.