Vanguard International Fixed Interest Index (Hedged) ETF (VIF.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

38.04

+0.07

(+0.18%)

As of 03:24PM AEST. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	37.97	38.05	37.97	38.04	38.04	29,131
May 03, 2024	37.92	37.97	37.90	37.97	37.97	27,557
May 02, 2024	37.85	37.90	37.82	37.90	37.90	20,802
May 01, 2024	37.81	37.83	37.78	37.81	37.81	30,926
Apr 30, 2024	37.93	37.96	37.90	37.95	37.95	19,840
Apr 29, 2024	37.78	37.86	37.75	37.84	37.84	190,107
Apr 26, 2024	37.69	37.70	37.62	37.65	37.65	58,758
Apr 24, 2024	37.86	37.90	37.81	37.84	37.84	59,842
Apr 23, 2024	37.94	37.94	37.88	37.89	37.89	25,879
Apr 22, 2024	37.82	37.84	37.77	37.83	37.83	15,376
Apr 19, 2024	37.84	38.06	37.84	37.94	37.94	26,498
Apr 18, 2024	37.90	37.93	37.85	37.91	37.91	35,271
Apr 17, 2024	37.79	37.82	37.74	37.81	37.81	20,383
Apr 16, 2024	37.94	37.94	37.88	37.91	37.91	21,041
Apr 15, 2024	38.03	38.08	37.96	37.99	37.99	47,896
Apr 12, 2024	37.95	37.97	37.90	37.97	37.97	16,925
Apr 11, 2024	38.00	38.02	37.97	38.00	38.00	35,671
Apr 10, 2024	38.25	38.30	38.25	38.28	38.28	18,398
Apr 09, 2024	38.12	38.19	38.10	38.19	38.19	26,018
Apr 08, 2024	38.20	38.20	38.09	38.11	38.11	10,679
Apr 05, 2024	38.29	38.33	38.27	38.29	38.29	17,285
Apr 04, 2024	38.27	38.27	38.17	38.22	38.22	26,449
Apr 03, 2024	38.28	38.28	38.16	38.22	38.22	13,058
Apr 02, 2024	38.15	38.35	38.15	38.33	38.33	53,008
Apr 02, 2024	0.167818 Dividend
Mar 28, 2024	38.66	38.66	38.58	38.66	38.49	24,214
Mar 27, 2024	38.50	38.60	38.50	38.60	38.43	30,843
Mar 26, 2024	38.56	38.56	38.49	38.53	38.36	26,221
Mar 25, 2024	38.60	38.67	38.56	38.57	38.40	44,641
Mar 22, 2024	38.46	38.58	38.45	38.58	38.41	24,172
Mar 21, 2024	38.50	38.54	38.47	38.52	38.35	17,248
Mar 20, 2024	38.47	38.48	38.43	38.47	38.30	21,000
Mar 19, 2024	38.40	38.41	38.34	38.40	38.23	26,750
Mar 18, 2024	38.35	38.43	38.34	38.42	38.25	23,742
Mar 15, 2024	38.43	38.43	38.35	38.40	38.23	11,170
Mar 14, 2024	38.59	38.59	38.50	38.51	38.34	17,419
Mar 13, 2024	38.59	38.64	38.59	38.64	38.47	14,087
Mar 12, 2024	38.70	38.70	38.64	38.65	38.48	14,353
Mar 11, 2024	38.70	38.79	38.70	38.77	38.60	27,319
Mar 08, 2024	38.62	38.72	38.62	38.71	38.54	21,658
Mar 07, 2024	38.70	38.70	38.59	38.60	38.43	14,834
Mar 06, 2024	38.49	38.64	38.49	38.63	38.46	16,738
Mar 05, 2024	38.47	38.50	38.40	38.49	38.32	35,663
Mar 04, 2024	38.43	38.50	38.43	38.44	38.27	17,337
Mar 01, 2024	38.39	38.42	38.34	38.36	38.19	9,637
Feb 29, 2024	38.30	38.39	38.29	38.29	38.12	12,294
Feb 28, 2024	38.32	38.33	38.24	38.28	38.11	21,515
Feb 27, 2024	38.36	38.37	38.30	38.32	38.15	15,042
Feb 26, 2024	38.36	38.49	38.34	38.42	38.25	38,945
Feb 23, 2024	38.30	38.31	38.21	38.22	38.05	14,238
Feb 22, 2024	38.34	38.34	38.22	38.30	38.13	23,877
Feb 21, 2024	38.30	38.38	38.24	38.36	38.19	15,502
Feb 20, 2024	38.29	38.31	38.20	38.30	38.13	15,827
Feb 19, 2024	38.30	38.31	38.25	38.31	38.14	24,457
Feb 16, 2024	38.35	38.38	38.28	38.28	38.11	11,991
Feb 15, 2024	38.22	38.41	38.22	38.40	38.23	17,133
Feb 14, 2024	38.18	38.23	38.15	38.23	38.06	14,363
Feb 13, 2024	38.34	38.41	38.28	38.35	38.18	13,039
Feb 12, 2024	38.28	38.39	38.28	38.34	38.17	27,344
Feb 09, 2024	38.43	38.43	38.34	38.36	38.19	31,059
Feb 08, 2024	38.49	38.52	38.43	38.51	38.34	23,299
Feb 07, 2024	38.53	38.55	38.48	38.51	38.34	10,101
Feb 06, 2024	38.44	38.52	38.35	38.43	38.26	17,199
Feb 05, 2024	38.62	38.62	38.48	38.57	38.40	63,854
Feb 02, 2024	38.86	38.88	38.78	38.78	38.61	42,915
Feb 01, 2024	38.63	38.76	38.63	38.71	38.54	32,806
Jan 31, 2024	38.60	38.64	38.56	38.63	38.46	10,901
Jan 30, 2024	38.28	38.61	38.28	38.60	38.43	25,895
Jan 29, 2024	38.45	38.45	38.35	38.41	38.24	20,876
Jan 25, 2024	38.40	38.41	38.30	38.36	38.19	23,661
Jan 24, 2024	38.49	38.49	38.42	38.42	38.25	25,705
Jan 23, 2024	38.49	38.56	38.43	38.55	38.38	37,077
Jan 22, 2024	38.40	38.53	38.37	38.49	38.32	10,648
Jan 19, 2024	38.45	38.46	38.40	38.43	38.26	18,395
Jan 18, 2024	38.59	38.59	38.48	38.48	38.31	15,478
Jan 17, 2024	38.67	38.69	38.59	38.62	38.45	18,767
Jan 16, 2024	38.83	38.83	38.68	38.68	38.51	19,609
Jan 15, 2024	38.76	38.80	38.74	38.80	38.63	9,440
Jan 12, 2024	38.69	38.76	38.66	38.70	38.53	19,770
Jan 11, 2024	38.67	38.67	38.62	38.63	38.46	29,953
Jan 10, 2024	38.73	38.74	38.61	38.64	38.47	20,246
Jan 09, 2024	38.59	38.70	38.59	38.65	38.48	12,094
Jan 08, 2024	38.57	38.64	38.54	38.59	38.42	16,760
Jan 05, 2024	38.82	38.82	38.61	38.62	38.45	10,382
Jan 04, 2024	38.86	38.86	38.80	38.81	38.64	14,061
Jan 03, 2024	38.95	38.95	38.74	38.74	38.57	9,083
Jan 02, 2024	38.48	39.20	38.45	38.84	38.67	4,912
Jan 02, 2024	0.20938 Dividend
Dec 29, 2023	38.48	39.50	38.48	39.21	38.83	11,171
Dec 28, 2023	40.00	40.00	39.26	39.26	38.88	8,936
Dec 27, 2023	39.12	39.23	39.12	39.18	38.80	34,598
Dec 22, 2023	39.19	39.20	39.11	39.11	38.73	31,462
Dec 21, 2023	39.16	39.25	39.16	39.18	38.80	24,972
Dec 20, 2023	38.97	39.09	38.97	39.03	38.65	27,742
Dec 19, 2023	38.98	38.98	38.88	38.88	38.50	31,943
Dec 18, 2023	38.87	38.96	38.87	38.91	38.53	30,710
Dec 15, 2023	38.89	38.89	38.75	38.75	38.38	627,087
Dec 14, 2023	38.39	38.85	38.39	38.73	38.36	5,731,138
Dec 13, 2023	38.39	38.46	38.38	38.41	38.04	22,835
Dec 12, 2023	38.34	38.38	38.26	38.33	37.96	25,095
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7308-0.0000(-0.01%)

CRUDE OIL78.50+0.39(+0.50%)

Bitcoin CAD87,822.16+1,163.98(+1.34%)

Vanguard International Fixed Interest Index (Hedged) ETF (VIF.AX)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7308
-0.0000(-0.01%)

CRUDE OIL
78.50
+0.39(+0.50%)

Bitcoin CAD
87,822.16
+1,163.98(+1.34%)