Vanguard Global Aggregate Bond Index (Hedged) ETF (VBND.XA)
Cboe AU - Cboe AU Real Time Price. Currency in AUD
Add to watchlist
At close: 03:48PM AEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 40.84 | 40.87 | 40.82 | 40.86 | 40.86 | - |
| May 02, 2024 | 40.71 | 40.76 | 40.69 | 40.73 | 40.73 | - |
| May 01, 2024 | 40.64 | 40.70 | 40.63 | 40.64 | 40.64 | - |
| Apr 30, 2024 | 40.82 | 40.85 | 40.80 | 40.84 | 40.84 | - |
| Apr 29, 2024 | 40.72 | 40.74 | 40.69 | 40.72 | 40.72 | 42,677 |
| Apr 26, 2024 | 40.54 | 40.61 | 40.54 | 40.61 | 40.61 | - |
| Apr 24, 2024 | 40.79 | 40.82 | 40.75 | 40.77 | 40.77 | - |
| Apr 23, 2024 | 40.77 | 40.82 | 40.77 | 40.82 | 40.82 | - |
| Apr 22, 2024 | 40.72 | 40.72 | 40.65 | 40.66 | 40.66 | - |
| Apr 19, 2024 | 40.75 | 40.98 | 40.73 | 40.86 | 40.86 | - |
| Apr 18, 2024 | 40.78 | 40.84 | 40.77 | 40.82 | 40.82 | - |
| Apr 17, 2024 | 40.64 | 40.68 | 40.62 | 40.67 | 40.67 | - |
| Apr 16, 2024 | 40.82 | 40.84 | 40.78 | 40.82 | 40.82 | - |
| Apr 15, 2024 | 40.95 | 40.97 | 40.91 | 40.95 | 40.95 | - |
| Apr 12, 2024 | 40.84 | 40.89 | 40.83 | 40.87 | 40.87 | - |
| Apr 11, 2024 | 40.96 | 40.98 | 40.93 | 40.96 | 40.96 | - |
| Apr 10, 2024 | 41.22 | 41.30 | 41.22 | 41.23 | 41.23 | - |
| Apr 09, 2024 | 41.13 | 41.16 | 41.13 | 41.16 | 41.16 | - |
| Apr 08, 2024 | 41.12 | 41.12 | 41.08 | 41.09 | 41.09 | - |
| Apr 05, 2024 | 41.28 | 41.32 | 41.28 | 41.29 | 41.29 | 7,020 |
| Apr 04, 2024 | 41.17 | 41.24 | 41.17 | 41.21 | 41.21 | 21,977 |
| Apr 03, 2024 | 41.20 | 41.21 | 41.15 | 41.21 | 41.21 | 8,118 |
| Apr 02, 2024 | 41.29 | 41.31 | 41.25 | 41.30 | 41.30 | 19,009 |
| Apr 02, 2024 | 0.214324 Dividend | |||||
| Mar 28, 2024 | 41.64 | 41.70 | 41.64 | 41.70 | 41.49 | 27,566 |
| Mar 27, 2024 | 41.60 | 41.62 | 41.59 | 41.61 | 41.40 | 1,412 |
| Mar 26, 2024 | 41.58 | 41.61 | 41.56 | 41.60 | 41.39 | 29,990 |
| Mar 25, 2024 | 41.66 | 41.68 | 41.63 | 41.65 | 41.44 | 27,373 |
| Mar 22, 2024 | 41.53 | 41.57 | 41.50 | 41.54 | 41.33 | 6,508 |
| Mar 21, 2024 | 41.48 | 41.49 | 41.46 | 41.49 | 41.28 | 2,391 |
| Mar 20, 2024 | 41.41 | 41.45 | 41.40 | 41.43 | 41.22 | 170,125 |
| Mar 19, 2024 | 41.37 | 41.42 | 41.35 | 41.41 | 41.20 | 2,559 |
| Mar 18, 2024 | 41.38 | 41.41 | 41.37 | 41.40 | 41.19 | 33,080 |
| Mar 15, 2024 | 41.42 | 41.42 | 41.36 | 41.40 | 41.19 | 16,937 |
| Mar 14, 2024 | 41.60 | 41.60 | 41.57 | 41.58 | 41.37 | 7,977 |
| Mar 13, 2024 | 41.66 | 41.68 | 41.65 | 41.68 | 41.47 | 16,282 |
| Mar 12, 2024 | 41.73 | 41.74 | 41.70 | 41.72 | 41.51 | 8,095 |
| Mar 11, 2024 | 41.73 | 41.82 | 41.73 | 41.81 | 41.60 | 7,320 |
| Mar 08, 2024 | 41.65 | 41.71 | 41.65 | 41.71 | 41.50 | 5,407 |
| Mar 07, 2024 | 41.64 | 41.68 | 41.60 | 41.60 | 41.39 | 20,015 |
| Mar 06, 2024 | 41.55 | 41.59 | 41.51 | 41.56 | 41.35 | 17,317 |
| Mar 05, 2024 | 41.41 | 41.45 | 41.40 | 41.45 | 41.24 | 9,282 |
| Mar 04, 2024 | 41.43 | 41.47 | 41.43 | 41.46 | 41.25 | 41,377 |
| Mar 01, 2024 | 41.34 | 41.35 | 41.30 | 41.35 | 41.14 | 4,083 |
| Feb 29, 2024 | 41.28 | 41.33 | 41.25 | 41.26 | 41.05 | 8,238 |
| Feb 28, 2024 | 41.25 | 41.28 | 41.22 | 41.27 | 41.06 | 5,702 |
| Feb 27, 2024 | 41.29 | 41.30 | 41.24 | 41.29 | 41.08 | 10,218 |
| Feb 26, 2024 | 41.37 | 41.43 | 41.35 | 41.43 | 41.22 | 39,535 |
| Feb 23, 2024 | 41.20 | 41.23 | 41.17 | 41.20 | 40.99 | 14,506 |
| Feb 22, 2024 | 41.17 | 41.26 | 41.17 | 41.25 | 41.04 | 14,069 |
| Feb 21, 2024 | 41.28 | 41.31 | 41.26 | 41.31 | 41.10 | 23,702 |
| Feb 20, 2024 | 41.14 | 41.23 | 41.14 | 41.20 | 40.99 | 7,133 |
| Feb 19, 2024 | 41.27 | 41.28 | 41.20 | 41.27 | 41.06 | 16,371 |
| Feb 16, 2024 | 41.37 | 41.37 | 41.25 | 41.25 | 41.04 | 7,422 |
| Feb 15, 2024 | 41.24 | 41.34 | 41.24 | 41.33 | 41.12 | 11,606 |
| Feb 14, 2024 | 41.10 | 41.14 | 41.06 | 41.13 | 40.92 | 20,008 |
| Feb 13, 2024 | 41.35 | 41.38 | 41.34 | 41.37 | 41.16 | 9,268 |
| Feb 12, 2024 | 41.31 | 41.38 | 41.30 | 41.38 | 41.17 | 26,587 |
| Feb 09, 2024 | 41.41 | 41.41 | 41.35 | 41.39 | 41.18 | 18,753 |
| Feb 08, 2024 | 41.47 | 41.51 | 41.43 | 41.45 | 41.24 | 10,858 |
| Feb 07, 2024 | 41.51 | 41.54 | 41.49 | 41.49 | 41.28 | 49,515 |
| Feb 06, 2024 | 41.38 | 41.47 | 41.38 | 41.45 | 41.24 | 71,866 |
| Feb 05, 2024 | 41.44 | 41.54 | 41.44 | 41.51 | 41.30 | 42,487 |
| Feb 02, 2024 | 41.91 | 41.93 | 41.78 | 41.78 | 41.57 | 181,428 |
| Feb 01, 2024 | 41.80 | 41.84 | 41.76 | 41.83 | 41.62 | 64,650 |
| Jan 31, 2024 | 41.64 | 41.66 | 41.57 | 41.64 | 41.43 | 5,813 |
| Jan 30, 2024 | 41.59 | 41.65 | 41.57 | 41.65 | 41.44 | 12,509 |
| Jan 29, 2024 | 41.39 | 41.45 | 41.39 | 41.44 | 41.23 | 18,769 |
| Jan 25, 2024 | 41.30 | 41.37 | 41.29 | 41.37 | 41.16 | 6,819 |
| Jan 24, 2024 | 41.38 | 41.41 | 41.37 | 41.41 | 41.20 | 15,263 |
| Jan 23, 2024 | 41.42 | 41.51 | 41.42 | 41.51 | 41.30 | 17,774 |
| Jan 22, 2024 | 41.41 | 41.46 | 41.34 | 41.46 | 41.25 | 10,858 |
| Jan 19, 2024 | 41.36 | 41.36 | 41.31 | 41.36 | 41.15 | 12,431 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 41.64 | 41.64 | 41.56 | 41.57 | 41.36 | 10,023 |
| Jan 16, 2024 | 41.75 | 41.75 | 41.66 | 41.69 | 41.48 | 11,762 |
| Jan 15, 2024 | 41.78 | 41.81 | 41.74 | 41.81 | 41.60 | 8,921 |
| Jan 12, 2024 | 41.72 | 41.73 | 41.68 | 41.70 | 41.49 | 10,478 |
| Jan 11, 2024 | 41.60 | 41.60 | 41.57 | 41.60 | 41.39 | 12,349 |
| Jan 10, 2024 | 41.63 | 41.63 | 41.56 | 41.60 | 41.39 | 18,747 |
| Jan 09, 2024 | 41.58 | 41.66 | 41.53 | 41.66 | 41.45 | 9,252 |
| Jan 08, 2024 | 41.50 | 41.55 | 41.49 | 41.50 | 41.29 | 7,627 |
| Jan 05, 2024 | 41.51 | 41.66 | 41.51 | 41.63 | 41.42 | 8,614 |
| Jan 04, 2024 | 41.75 | 41.84 | 41.75 | 41.81 | 41.60 | 17,703 |
| Jan 03, 2024 | 41.84 | 41.84 | 41.77 | 41.77 | 41.56 | 4,790 |
| Jan 02, 2024 | 41.93 | 41.93 | 41.87 | 41.89 | 41.67 | 17,576 |
| Jan 02, 2024 | 0.194431 Dividend | |||||
| Dec 29, 2023 | 41.98 | 42.34 | 41.98 | 42.24 | 41.83 | 4,635 |
| Dec 28, 2023 | 42.21 | 42.34 | 42.18 | 42.28 | 41.87 | 3,924 |
| Dec 27, 2023 | 42.00 | 42.18 | 42.00 | 42.18 | 41.77 | 5,236 |
| Dec 22, 2023 | 42.15 | 42.16 | 42.07 | 42.07 | 41.66 | 21,102 |
| Dec 21, 2023 | 42.19 | 42.19 | 42.13 | 42.18 | 41.77 | 10,548 |
| Dec 20, 2023 | 41.96 | 42.04 | 41.96 | 42.00 | 41.59 | 14,076 |
| Dec 19, 2023 | 41.95 | 41.96 | 41.90 | 41.94 | 41.53 | 69,957 |
| Dec 18, 2023 | 41.97 | 42.02 | 41.93 | 42.02 | 41.61 | 6,796 |
| Dec 15, 2023 | 41.88 | 41.88 | 41.78 | 41.83 | 41.42 | 694,042 |
| Dec 14, 2023 | - | - | - | - | - | - |
| Dec 13, 2023 | 41.31 | 41.37 | 41.29 | 41.36 | 40.96 | 5,408 |
| Dec 12, 2023 | 41.23 | 41.25 | 41.16 | 41.25 | 40.85 | 17,756 |
| Dec 11, 2023 | 41.22 | 41.23 | 41.18 | 41.23 | 40.83 | 12,776 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.