Australia markets closed

Vanguard MSCI Index International Shares ETF (VGS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
125.30+0.34 (+0.27%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024125.37125.50125.02125.30125.3086,056
27 Mar 2024125.37125.50125.02125.30125.3086,056
26 Mar 2024124.61125.10124.54124.96124.9677,218
25 Mar 2024124.62124.80124.38124.56124.5673,352
24 Mar 2024125.14125.25124.58124.85124.8583,627
21 Mar 2024124.49125.29124.38125.22125.2283,893
20 Mar 2024123.84124.13123.46123.72123.7274,532
19 Mar 2024123.50123.76123.29123.52123.5260,172
18 Mar 2024122.51123.06122.40123.00123.0068,913
17 Mar 2024122.29122.29122.03122.27122.2764,102
14 Mar 2024122.22122.64121.64122.43122.4376,574
13 Mar 2024122.15122.22121.89122.22122.2253,104
12 Mar 2024122.27122.43122.00122.18122.1853,185
11 Mar 2024121.23121.41121.12121.33121.3371,165
10 Mar 2024120.98121.14120.88120.90120.9068,328
07 Mar 2024121.85121.91121.61121.77121.7761,049
06 Mar 2024121.87121.88120.90120.99120.9970,837
05 Mar 2024122.65122.65121.77121.77121.77109,612
04 Mar 2024122.88122.88122.52122.71122.7151,198
03 Mar 2024122.61122.61122.30122.61122.6192,314
29 Feb 2024121.61122.13121.61122.10122.1079,794
28 Feb 2024121.42121.56121.09121.21121.2198,717
27 Feb 2024120.95121.45120.82121.34121.3480,178
26 Feb 2024120.75120.94120.65120.65120.6588,716
25 Feb 2024120.66120.75120.55120.68120.6870,008
22 Feb 2024121.00121.00120.43120.52120.5261,263
21 Feb 2024119.05119.62119.03119.42119.4280,072
20 Feb 2024118.70118.84118.10118.24118.2467,617
19 Feb 2024119.40119.49119.04119.12119.1260,352
18 Feb 2024119.90119.99119.17119.27119.2781,416
15 Feb 2024120.00120.14119.83120.06120.0682,538
14 Feb 2024119.27119.80119.27119.68119.68137,374
13 Feb 2024119.36119.36118.81118.94118.94162,714
12 Feb 2024119.43119.53119.18119.47119.4799,131
11 Feb 2024119.54119.63119.38119.59119.5983,666
08 Feb 2024119.29119.85119.25119.41119.4180,652
07 Feb 2024118.66118.99118.65118.84118.8460,264
06 Feb 2024118.00118.15117.93117.94117.9473,232
05 Feb 2024118.45118.45117.87117.91117.91107,745
04 Feb 2024118.14118.58118.00118.12118.1284,022
01 Feb 2024116.81117.19116.72116.73116.7371,033
31 Jan 2024116.35116.35115.50116.08116.0879,929
30 Jan 2024116.22116.61115.89116.49116.49158,262
29 Jan 2024116.04116.32116.04116.23116.2347,623
28 Jan 2024115.86115.86115.58115.63115.63104,350
24 Jan 2024115.52115.58115.34115.43115.4373,896
23 Jan 2024115.16115.57115.16115.47115.47107,427
22 Jan 2024115.00115.41114.63114.63114.6358,009
21 Jan 2024114.36114.74114.36114.66114.6661,916
18 Jan 2024113.68113.68113.42113.54113.5498,976
17 Jan 2024112.91113.28112.80112.88112.8894,992
16 Jan 2024113.20113.49112.95113.19113.1950,554
15 Jan 2024112.51112.99112.50112.79112.7951,317
14 Jan 2024112.13112.28112.00112.15112.1510,603
11 Jan 2024112.04112.09111.63111.84111.8444,901
10 Jan 2024111.79112.09111.79111.91111.9154,570
09 Jan 2024111.40111.68111.14111.18111.1856,469
08 Jan 2024111.00111.40111.00111.24111.2461,417
07 Jan 2024110.16110.19109.81110.18110.1862,849
04 Jan 2024110.00110.20109.94110.16110.1643,165
03 Jan 2024110.00110.00109.57109.69109.69157,853
02 Jan 2024110.44110.44109.97110.03110.0366,448
01 Jan 2024110.80110.90110.05110.05110.0539,468
01 Jan 20240.552993 Dividend
28 Dec 2023110.83110.83110.46110.57110.0225,169
27 Dec 2023110.60110.88110.32110.68110.1325,534
26 Dec 2023110.45110.58110.22110.28109.7376,370
21 Dec 2023110.43110.43110.10110.34109.7984,179
20 Dec 2023110.45110.45110.01110.18109.6392,528
19 Dec 2023110.99111.24110.90110.97110.4272,068
18 Dec 2023111.00111.20110.83110.98110.4273,036
17 Dec 2023110.83110.97110.60110.84110.2990,623
14 Dec 2023111.00111.23110.91111.04110.4879,217
13 Dec 2023111.50111.50110.55110.88110.3353,987
12 Dec 2023111.28111.56111.26111.47110.91145,166
11 Dec 2023110.71110.99110.43110.43109.88248,759
10 Dec 2023110.00110.68109.94110.55110.0099,830
07 Dec 2023109.48109.53109.15109.18108.6372,994
06 Dec 2023109.70109.94109.50109.88109.3393,839
05 Dec 2023109.51109.96109.51109.81109.2674,311
04 Dec 2023108.81109.32108.65109.24108.6993,889
03 Dec 2023108.98109.10108.16108.70108.1664,586
30 Nov 2023108.83109.00108.57108.97108.4352,171
29 Nov 2023108.00108.48108.00108.12107.5860,794
28 Nov 2023108.01108.04107.53107.85107.31280,206
27 Nov 2023108.70108.70108.00108.11107.5799,936
26 Nov 2023109.08109.08108.56108.71108.17123,940
23 Nov 2023109.20109.29108.99109.08108.5355,751
22 Nov 2023109.02109.31109.02109.09108.5445,822
21 Nov 2023108.85108.87108.50108.77108.2382,433
20 Nov 2023109.00109.00108.61108.71108.1777,572
19 Nov 2023109.50109.71108.08108.32107.78165,426
16 Nov 2023109.29109.45109.17109.39108.84237,338
15 Nov 2023108.62109.00108.48109.00108.451,727,702
14 Nov 2023108.82108.87108.63108.82108.2867,713
13 Nov 2023108.40108.54108.29108.47107.9344,958
12 Nov 2023108.35108.49108.03108.04107.5068,828
09 Nov 2023107.21107.40107.09107.33106.7958,566
08 Nov 2023106.95107.17106.95107.07106.5351,011
07 Nov 2023106.50106.90106.32106.48105.95119,715
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...