Canada markets closed

Vanguard MSCI Index International Shares ETF (VGS.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
123.03-0.46 (-0.37%)
At close: 04:10PM AEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024122.89123.29122.84123.03123.0356,615
May 16, 2024123.00123.50122.83123.49123.4983,175
May 15, 2024122.84122.98122.50122.55122.5568,134
May 14, 2024------
May 13, 2024------
May 10, 2024------
May 09, 2024122.22122.32122.04122.07122.0768,684
May 08, 2024122.00122.28121.90122.12122.1263,743
May 07, 2024121.18121.89120.87121.89121.8992,805
May 06, 2024120.36120.47120.24120.31120.3159,375
May 03, 2024120.08120.08119.75119.88119.8887,503
May 02, 2024119.87120.08119.73119.81119.81109,952
May 01, 2024120.41120.75120.34120.34120.3491,137
Apr 30, 2024120.78121.50120.67121.50121.5067,597
Apr 29, 2024120.97121.03120.42120.72120.72101,182
Apr 26, 2024121.14121.14120.47120.62120.6283,156
Apr 24, 2024121.33121.46120.87121.15121.15104,481
Apr 23, 2024120.45120.45120.11120.34120.3479,311
Apr 22, 2024120.11120.24119.62120.15120.15137,645
Apr 19, 2024120.54120.54119.47119.95119.95215,812
Apr 18, 2024121.00121.10120.52120.86120.86129,038
Apr 17, 2024121.80121.91121.14121.14121.1486,663
Apr 16, 2024121.65121.81121.32121.40121.40118,284
Apr 15, 2024122.53122.53122.21122.35122.35112,091
Apr 12, 2024122.73122.95122.63122.94122.9457,541
Apr 11, 2024122.28122.54122.28122.39122.3997,695
Apr 10, 2024121.68121.95121.60121.82121.8281,351
Apr 09, 2024122.03122.09121.84121.95121.9562,970
Apr 08, 2024122.43122.70122.06122.15122.1561,323
Apr 05, 2024121.44121.44120.91121.29121.29143,675
Apr 04, 2024122.95123.14122.70122.70122.70105,980
Apr 03, 2024124.10124.10123.05123.11123.1186,688
Apr 02, 2024125.50125.50124.31124.51124.51121,490
Apr 02, 20241.002912 Dividend
Mar 28, 2024125.37125.50125.02125.30124.3086,056
Mar 27, 2024124.61125.10124.54124.96123.9677,218
Mar 26, 2024124.62124.80124.38124.56123.5673,352
Mar 25, 2024125.14125.25124.58124.85123.8583,627
Mar 22, 2024124.49125.29124.38125.22124.2283,893
Mar 21, 2024123.84124.13123.46123.72122.7374,532
Mar 20, 2024123.50123.76123.29123.52122.5360,172
Mar 19, 2024122.51123.06122.40123.00122.0268,913
Mar 18, 2024122.29122.29122.03122.27121.2964,102
Mar 15, 2024122.22122.64121.64122.43121.4576,574
Mar 14, 2024122.15122.22121.89122.22121.2453,104
Mar 13, 2024122.27122.43122.00122.18121.2053,185
Mar 12, 2024121.23121.41121.12121.33120.3671,165
Mar 11, 2024120.98121.14120.88120.90119.9368,328
Mar 08, 2024121.85121.91121.61121.77120.8061,049
Mar 07, 2024121.87121.88120.90120.99120.0270,837
Mar 06, 2024122.65122.65121.77121.77120.80109,612
Mar 05, 2024122.88122.88122.52122.71121.7351,198
Mar 04, 2024122.61122.61122.30122.61121.6392,314
Mar 01, 2024121.61122.13121.61122.10121.1279,794
Feb 29, 2024121.42121.56121.09121.21120.2498,717
Feb 28, 2024120.95121.45120.82121.34120.3780,178
Feb 27, 2024120.75120.94120.65120.65119.6888,716
Feb 26, 2024120.66120.75120.55120.68119.7170,008
Feb 23, 2024121.00121.00120.43120.52119.5661,263
Feb 22, 2024119.05119.62119.03119.42118.4680,072
Feb 21, 2024118.70118.84118.10118.24117.2967,617
Feb 20, 2024119.40119.49119.04119.12118.1760,352
Feb 19, 2024119.90119.99119.17119.27118.3281,416
Feb 16, 2024120.00120.14119.83120.06119.1082,538
Feb 15, 2024119.27119.80119.27119.68118.72137,374
Feb 14, 2024119.36119.36118.81118.94117.99162,714
Feb 13, 2024119.43119.53119.18119.47118.5199,131
Feb 12, 2024119.54119.63119.38119.59118.6383,666
Feb 09, 2024119.29119.85119.25119.41118.4580,652
Feb 08, 2024118.66118.99118.65118.84117.8960,264
Feb 07, 2024118.00118.15117.93117.94117.0073,232
Feb 06, 2024118.45118.45117.87117.91116.97107,745
Feb 05, 2024118.14118.58118.00118.12117.1784,022
Feb 02, 2024116.81117.19116.72116.73115.8071,033
Feb 01, 2024116.35116.35115.50116.08115.1579,929
Jan 31, 2024116.22116.61115.89116.49115.56158,262
Jan 30, 2024116.04116.32116.04116.23115.3047,623
Jan 29, 2024115.86115.86115.58115.63114.70104,350
Jan 25, 2024115.52115.58115.34115.43114.5173,896
Jan 24, 2024115.16115.57115.16115.47114.55107,427
Jan 23, 2024115.00115.41114.63114.63113.7158,009
Jan 22, 2024114.36114.74114.36114.66113.7461,916
Jan 19, 2024113.68113.68113.42113.54112.6398,976
Jan 18, 2024112.91113.28112.80112.88111.9894,992
Jan 17, 2024113.20113.49112.95113.19112.2850,554
Jan 16, 2024112.51112.99112.50112.79111.8951,317
Jan 15, 2024112.13112.28112.00112.15111.2510,603
Jan 12, 2024112.04112.09111.63111.84110.9444,901
Jan 11, 2024111.79112.09111.79111.91111.0154,570
Jan 10, 2024111.40111.68111.14111.18110.2956,469
Jan 09, 2024111.00111.40111.00111.24110.3561,417
Jan 08, 2024110.16110.19109.81110.18109.3062,849
Jan 05, 2024110.00110.20109.94110.16109.2843,165
Jan 04, 2024110.00110.00109.57109.69108.81157,853
Jan 03, 2024110.44110.44109.97110.03109.1566,448
Jan 02, 2024110.80110.90110.05110.05109.1739,468
Jan 02, 20240.552993 Dividend
Dec 29, 2023110.83110.83110.46110.57109.1425,169
Dec 28, 2023110.60110.88110.32110.68109.2525,534
Dec 27, 2023110.45110.58110.22110.28108.8576,370
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...