Vanguard Global Aggregate Bond (Hedged) Index ETF (VBND.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

40.76

+0.15

(+0.37%)

At close: 03:58PM AEST

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	40.70	40.77	40.69	40.76	40.76	54,853
May 01, 2024	40.60	40.70	40.60	40.61	40.61	85,029
Apr 30, 2024	40.78	40.85	40.78	40.82	40.82	44,376
Apr 29, 2024	40.70	40.75	40.69	40.72	40.72	31,311
Apr 26, 2024	40.57	40.61	40.56	40.60	40.60	37,795
Apr 24, 2024	40.83	40.83	40.74	40.74	40.74	42,645
Apr 23, 2024	40.80	40.83	40.77	40.83	40.83	60,051
Apr 22, 2024	40.72	40.72	40.64	40.66	40.66	14,744
Apr 19, 2024	40.75	41.00	40.74	40.84	40.84	58,803
Apr 18, 2024	40.80	40.85	40.78	40.84	40.84	70,936
Apr 17, 2024	40.65	40.69	40.62	40.64	40.64	41,024
Apr 16, 2024	40.82	40.84	40.78	40.82	40.82	16,997
Apr 15, 2024	40.98	40.98	40.90	40.93	40.93	50,595
Apr 12, 2024	40.86	40.90	40.82	40.90	40.90	59,235
Apr 11, 2024	40.96	40.98	40.91	40.91	40.91	56,357
Apr 10, 2024	41.26	41.31	41.23	41.23	41.23	45,841
Apr 09, 2024	41.10	41.17	41.10	41.14	41.14	41,321
Apr 08, 2024	41.17	41.17	41.08	41.08	41.08	46,796
Apr 05, 2024	41.26	41.33	41.26	41.29	41.29	24,388
Apr 04, 2024	41.23	41.24	41.17	41.18	41.18	36,517
Apr 03, 2024	41.23	41.23	41.13	41.13	41.13	162,161
Apr 02, 2024	41.40	41.40	41.24	41.31	41.31	42,737
Apr 02, 2024	0.214324 Dividend
Mar 28, 2024	41.65	41.70	41.64	41.68	41.47	40,722
Mar 27, 2024	41.60	41.62	41.57	41.59	41.38	49,626
Mar 26, 2024	41.58	41.61	41.56	41.57	41.36	61,956
Mar 25, 2024	41.67	41.68	41.62	41.66	41.45	14,793
Mar 22, 2024	41.54	41.57	41.51	41.53	41.32	62,512
Mar 21, 2024	41.39	41.49	41.39	41.45	41.24	69,912
Mar 20, 2024	41.45	41.45	41.39	41.40	41.19	58,103
Mar 19, 2024	41.37	41.42	41.33	41.38	41.17	42,268
Mar 18, 2024	41.38	41.42	41.35	41.37	41.16	30,593
Mar 15, 2024	41.42	41.43	41.38	41.42	41.21	33,965
Mar 14, 2024	41.60	41.60	41.55	41.55	41.34	63,894
Mar 13, 2024	41.68	41.69	41.62	41.65	41.44	51,191
Mar 12, 2024	41.74	41.75	41.70	41.71	41.50	39,223
Mar 11, 2024	41.70	41.82	41.70	41.79	41.58	56,951
Mar 08, 2024	41.69	41.72	41.68	41.70	41.49	26,724
Mar 07, 2024	41.69	41.69	41.58	41.58	41.37	24,849
Mar 06, 2024	41.54	41.59	41.51	41.56	41.35	30,627
Mar 05, 2024	41.43	41.45	41.39	41.40	41.19	166,460
Mar 04, 2024	41.35	41.47	41.35	41.41	41.20	33,895
Mar 01, 2024	41.30	41.37	41.29	41.30	41.09	63,048
Feb 29, 2024	41.32	41.34	41.25	41.26	41.05	41,326
Feb 28, 2024	41.20	41.28	41.20	41.24	41.03	41,876
Feb 27, 2024	41.30	41.30	41.24	41.29	41.08	30,422
Feb 26, 2024	41.25	41.43	41.25	41.39	41.18	37,963
Feb 23, 2024	41.16	41.23	41.16	41.16	40.95	50,666
Feb 22, 2024	41.20	41.25	41.16	41.21	41.00	40,548
Feb 21, 2024	41.30	41.32	41.25	41.28	41.07	28,251
Feb 20, 2024	41.20	41.24	41.15	41.24	41.03	19,402
Feb 19, 2024	41.27	41.28	41.20	41.24	41.03	56,476
Feb 16, 2024	41.53	41.53	41.23	41.25	41.04	36,191
Feb 15, 2024	41.28	41.36	41.24	41.29	41.08	45,608
Feb 14, 2024	41.11	41.14	41.06	41.13	40.92	105,556
Feb 13, 2024	41.37	41.38	41.31	41.36	41.15	75,122
Feb 12, 2024	41.34	41.37	41.29	41.36	41.15	55,380
Feb 09, 2024	41.36	41.40	41.35	41.35	41.14	31,093
Feb 08, 2024	41.50	41.50	41.43	41.44	41.23	49,032
Feb 07, 2024	41.52	41.54	41.49	41.49	41.28	45,353
Feb 06, 2024	41.40	41.47	41.37	41.47	41.26	39,250
Feb 05, 2024	41.63	41.63	41.44	41.52	41.31	72,703
Feb 02, 2024	41.94	41.94	41.78	41.80	41.59	95,782
Feb 01, 2024	41.69	41.83	41.69	41.82	41.60	39,778
Jan 31, 2024	41.68	41.68	41.58	41.64	41.43	70,370
Jan 30, 2024	41.69	41.69	41.52	41.63	41.42	24,414
Jan 29, 2024	41.44	41.46	41.38	41.40	41.19	44,074
Jan 25, 2024	41.25	41.37	41.25	41.32	41.11	52,460
Jan 24, 2024	41.42	41.42	41.33	41.39	41.18	21,036
Jan 23, 2024	41.46	41.51	41.45	41.51	41.30	29,326
Jan 22, 2024	41.43	41.47	41.35	41.47	41.26	135,157
Jan 19, 2024	41.41	41.41	41.31	41.36	41.15	67,011
Jan 18, 2024	41.51	41.51	41.37	41.43	41.22	38,264
Jan 17, 2024	41.63	41.64	41.56	41.58	41.37	29,050
Jan 16, 2024	41.77	41.77	41.66	41.67	41.46	20,313
Jan 15, 2024	41.83	41.83	41.74	41.76	41.55	2,467
Jan 12, 2024	41.75	41.75	41.68	41.70	41.49	18,720
Jan 11, 2024	41.62	41.62	41.55	41.61	41.40	18,405
Jan 10, 2024	41.66	41.67	41.55	41.55	41.34	12,105
Jan 09, 2024	41.61	41.66	41.57	41.62	41.41	31,639
Jan 08, 2024	41.55	41.55	41.48	41.54	41.33	20,532
Jan 05, 2024	41.65	41.66	41.59	41.62	41.41	15,579
Jan 04, 2024	41.83	41.84	41.76	41.80	41.59	23,036
Jan 03, 2024	41.83	42.64	41.72	41.77	41.56	16,150
Jan 02, 2024	42.45	42.51	41.84	41.89	41.67	36,977
Jan 02, 2024	0.194431 Dividend
Dec 29, 2023	42.35	42.36	41.96	42.24	41.83	11,284
Dec 28, 2023	42.35	42.35	42.19	42.29	41.88	18,456
Dec 27, 2023	42.10	42.18	42.00	42.18	41.77	26,189
Dec 22, 2023	42.14	42.15	42.00	42.09	41.68	81,411
Dec 21, 2023	42.17	42.19	42.12	42.12	41.71	39,819
Dec 20, 2023	42.04	42.04	41.89	41.99	41.58	54,530
Dec 19, 2023	41.95	41.96	41.92	41.94	41.53	104,667
Dec 18, 2023	41.92	42.02	41.92	41.95	41.54	40,101
Dec 15, 2023	41.85	41.89	41.79	41.80	41.39	49,564
Dec 14, 2023	41.32	41.87	41.32	41.77	41.36	4,905,938
Dec 13, 2023	40.75	41.37	40.75	41.31	40.91	28,712
Dec 12, 2023	41.22	41.26	41.16	41.25	40.85	20,304
Dec 11, 2023	41.91	41.91	41.18	41.18	40.78	22,089
Dec 08, 2023	41.49	41.49	41.30	41.30	40.90	60,020
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7315+0.0034(+0.46%)

CRUDE OIL79.06+0.06(+0.08%)

Bitcoin CAD80,845.81+1,788.98(+2.26%)

Vanguard Global Aggregate Bond (Hedged) Index ETF (VBND.AX)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7315
+0.0034(+0.46%)

CRUDE OIL
79.06
+0.06(+0.08%)

Bitcoin CAD
80,845.81
+1,788.98(+2.26%)