Vanguard Global Aggregate Bond Index (Hedged) ETF (VBND.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 41.46 | 41.51 | 41.45 | 41.47 | 41.47 | - |
| 20 Jun 2024 | 41.46 | 41.53 | 41.45 | 41.51 | 41.51 | - |
| 19 Jun 2024 | 41.56 | 41.58 | 41.53 | 41.58 | 41.58 | - |
| 18 Jun 2024 | 41.48 | 41.51 | 41.43 | 41.43 | 41.43 | - |
| 17 Jun 2024 | 41.50 | 41.54 | 41.50 | 41.52 | 41.52 | - |
| 14 Jun 2024 | 41.47 | 41.47 | 41.42 | 41.44 | 41.44 | - |
| 13 Jun 2024 | 41.38 | 41.38 | 41.33 | 41.33 | 41.33 | - |
| 12 Jun 2024 | 41.16 | 41.18 | 41.15 | 41.18 | 41.18 | - |
| 11 Jun 2024 | 41.09 | 41.11 | 41.06 | 41.08 | 41.08 | - |
| 07 Jun 2024 | 41.40 | 41.40 | 41.37 | 41.38 | 41.38 | - |
| 06 Jun 2024 | 41.39 | 41.43 | 41.39 | 41.42 | 41.42 | - |
| 05 Jun 2024 | 41.32 | 41.34 | 41.30 | 41.33 | 41.33 | - |
| 04 Jun 2024 | 41.21 | 41.21 | 41.15 | 41.18 | 41.18 | - |
| 03 Jun 2024 | 41.03 | 41.06 | 41.00 | 41.05 | 41.05 | - |
| 31 May 2024 | 40.93 | 40.95 | 40.92 | 40.92 | 40.92 | - |
| 30 May 2024 | 40.79 | 40.83 | 40.79 | 40.82 | 40.82 | - |
| 29 May 2024 | 40.91 | 40.95 | 40.90 | 40.91 | 40.91 | - |
| 28 May 2024 | 41.10 | 41.10 | 41.05 | 41.05 | 41.05 | - |
| 27 May 2024 | 41.09 | 41.10 | 41.06 | 41.09 | 41.09 | - |
| 24 May 2024 | 41.06 | 41.07 | 41.05 | 41.06 | 41.06 | - |
| 23 May 2024 | 41.13 | 41.18 | 41.13 | 41.15 | 41.15 | - |
| 22 May 2024 | 41.21 | 41.22 | 41.16 | 41.16 | 41.16 | - |
| 21 May 2024 | 41.16 | 41.16 | 41.11 | 41.16 | 41.16 | - |
| 20 May 2024 | 41.19 | 41.22 | 41.17 | 41.17 | 41.17 | - |
| 17 May 2024 | 41.32 | 41.32 | 41.28 | 41.31 | 41.31 | - |
| 16 May 2024 | 41.36 | 41.42 | 41.36 | 41.38 | 41.38 | - |
| 15 May 2024 | 41.07 | 41.12 | 41.07 | 41.09 | 41.09 | - |
| 14 May 2024 | 41.04 | 41.09 | 41.04 | 41.06 | 41.06 | - |
| 13 May 2024 | 41.03 | 41.06 | 41.03 | 41.03 | 41.03 | - |
| 10 May 2024 | 41.08 | 41.13 | 41.08 | 41.08 | 41.08 | - |
| 09 May 2024 | 41.10 | 41.10 | 41.05 | 41.07 | 41.07 | - |
| 08 May 2024 | 41.15 | 41.17 | 41.13 | 41.15 | 41.15 | - |
| 07 May 2024 | 41.08 | 41.13 | 41.04 | 41.12 | 41.12 | - |
| 06 May 2024 | 40.98 | 41.04 | 40.94 | 41.04 | 41.04 | - |
| 03 May 2024 | 40.84 | 40.87 | 40.82 | 40.86 | 40.86 | - |
| 02 May 2024 | 40.71 | 40.76 | 40.69 | 40.73 | 40.73 | - |
| 01 May 2024 | 40.64 | 40.70 | 40.63 | 40.64 | 40.64 | - |
| 30 Apr 2024 | 40.82 | 40.85 | 40.80 | 40.84 | 40.84 | - |
| 29 Apr 2024 | 40.72 | 40.74 | 40.69 | 40.72 | 40.72 | 42,677 |
| 26 Apr 2024 | 40.54 | 40.61 | 40.54 | 40.61 | 40.61 | - |
| 24 Apr 2024 | 40.79 | 40.82 | 40.75 | 40.77 | 40.77 | - |
| 23 Apr 2024 | 40.77 | 40.82 | 40.77 | 40.82 | 40.82 | - |
| 22 Apr 2024 | 40.72 | 40.72 | 40.65 | 40.66 | 40.66 | - |
| 19 Apr 2024 | 40.75 | 40.98 | 40.73 | 40.86 | 40.86 | - |
| 18 Apr 2024 | 40.78 | 40.84 | 40.77 | 40.82 | 40.82 | - |
| 17 Apr 2024 | 40.64 | 40.68 | 40.62 | 40.67 | 40.67 | - |
| 16 Apr 2024 | 40.82 | 40.84 | 40.78 | 40.82 | 40.82 | - |
| 15 Apr 2024 | 40.95 | 40.97 | 40.91 | 40.95 | 40.95 | - |
| 12 Apr 2024 | 40.84 | 40.89 | 40.83 | 40.87 | 40.87 | - |
| 11 Apr 2024 | 40.96 | 40.98 | 40.93 | 40.96 | 40.96 | - |
| 10 Apr 2024 | 41.22 | 41.30 | 41.22 | 41.23 | 41.23 | - |
| 09 Apr 2024 | 41.13 | 41.16 | 41.13 | 41.16 | 41.16 | - |
| 08 Apr 2024 | 41.12 | 41.12 | 41.08 | 41.09 | 41.09 | - |
| 05 Apr 2024 | 41.28 | 41.32 | 41.28 | 41.29 | 41.29 | 7,020 |
| 04 Apr 2024 | 41.17 | 41.24 | 41.17 | 41.21 | 41.21 | 21,977 |
| 03 Apr 2024 | 41.20 | 41.21 | 41.15 | 41.21 | 41.21 | 8,118 |
| 02 Apr 2024 | 41.29 | 41.31 | 41.25 | 41.30 | 41.30 | 19,009 |
| 02 Apr 2024 | 0.214324 Dividend | |||||
| 28 Mar 2024 | 41.64 | 41.70 | 41.64 | 41.70 | 41.49 | 27,566 |
| 27 Mar 2024 | 41.60 | 41.62 | 41.59 | 41.61 | 41.40 | 1,412 |
| 26 Mar 2024 | 41.58 | 41.61 | 41.56 | 41.60 | 41.39 | 29,990 |
| 25 Mar 2024 | 41.66 | 41.68 | 41.63 | 41.65 | 41.44 | 27,373 |
| 22 Mar 2024 | 41.53 | 41.57 | 41.50 | 41.54 | 41.33 | 6,508 |
| 21 Mar 2024 | 41.48 | 41.49 | 41.46 | 41.49 | 41.28 | 2,391 |
| 20 Mar 2024 | 41.41 | 41.45 | 41.40 | 41.43 | 41.22 | 170,125 |
| 19 Mar 2024 | 41.37 | 41.42 | 41.35 | 41.41 | 41.20 | 2,559 |
| 18 Mar 2024 | 41.38 | 41.41 | 41.37 | 41.40 | 41.19 | 33,080 |
| 15 Mar 2024 | 41.42 | 41.42 | 41.36 | 41.40 | 41.19 | 16,937 |
| 14 Mar 2024 | 41.60 | 41.60 | 41.57 | 41.58 | 41.37 | 7,977 |
| 13 Mar 2024 | 41.66 | 41.68 | 41.65 | 41.68 | 41.47 | 16,282 |
| 12 Mar 2024 | 41.73 | 41.74 | 41.70 | 41.72 | 41.51 | 8,095 |
| 11 Mar 2024 | 41.73 | 41.82 | 41.73 | 41.81 | 41.60 | 7,320 |
| 08 Mar 2024 | 41.65 | 41.71 | 41.65 | 41.71 | 41.50 | 5,407 |
| 07 Mar 2024 | 41.64 | 41.68 | 41.60 | 41.60 | 41.39 | 20,015 |
| 06 Mar 2024 | 41.55 | 41.59 | 41.51 | 41.56 | 41.35 | 17,317 |
| 05 Mar 2024 | 41.41 | 41.45 | 41.40 | 41.45 | 41.24 | 9,282 |
| 04 Mar 2024 | 41.43 | 41.47 | 41.43 | 41.46 | 41.25 | 41,377 |
| 01 Mar 2024 | 41.34 | 41.35 | 41.30 | 41.35 | 41.14 | 4,083 |
| 29 Feb 2024 | 41.28 | 41.33 | 41.25 | 41.26 | 41.05 | 8,238 |
| 28 Feb 2024 | 41.25 | 41.28 | 41.22 | 41.27 | 41.06 | 5,702 |
| 27 Feb 2024 | 41.29 | 41.30 | 41.24 | 41.29 | 41.08 | 10,218 |
| 26 Feb 2024 | 41.37 | 41.43 | 41.35 | 41.43 | 41.22 | 39,535 |
| 23 Feb 2024 | 41.20 | 41.23 | 41.17 | 41.20 | 40.99 | 14,506 |
| 22 Feb 2024 | 41.17 | 41.26 | 41.17 | 41.25 | 41.04 | 14,069 |
| 21 Feb 2024 | 41.28 | 41.31 | 41.26 | 41.31 | 41.10 | 23,702 |
| 20 Feb 2024 | 41.14 | 41.23 | 41.14 | 41.20 | 40.99 | 7,133 |
| 19 Feb 2024 | 41.27 | 41.28 | 41.20 | 41.27 | 41.06 | 16,371 |
| 16 Feb 2024 | 41.37 | 41.37 | 41.25 | 41.25 | 41.04 | 7,422 |
| 15 Feb 2024 | 41.24 | 41.34 | 41.24 | 41.33 | 41.12 | 11,606 |
| 14 Feb 2024 | 41.10 | 41.14 | 41.06 | 41.13 | 40.92 | 20,008 |
| 13 Feb 2024 | 41.35 | 41.38 | 41.34 | 41.37 | 41.16 | 9,268 |
| 12 Feb 2024 | 41.31 | 41.38 | 41.30 | 41.38 | 41.17 | 26,587 |
| 09 Feb 2024 | 41.41 | 41.41 | 41.35 | 41.39 | 41.18 | 18,753 |
| 08 Feb 2024 | 41.47 | 41.51 | 41.43 | 41.45 | 41.24 | 10,858 |
| 07 Feb 2024 | 41.51 | 41.54 | 41.49 | 41.49 | 41.28 | 49,515 |
| 06 Feb 2024 | 41.38 | 41.47 | 41.38 | 41.45 | 41.24 | 71,866 |
| 05 Feb 2024 | 41.44 | 41.54 | 41.44 | 41.51 | 41.30 | 42,487 |
| 02 Feb 2024 | 41.91 | 41.93 | 41.78 | 41.78 | 41.57 | 181,428 |
| 01 Feb 2024 | 41.80 | 41.84 | 41.76 | 41.83 | 41.62 | 64,650 |
| 31 Jan 2024 | 41.64 | 41.66 | 41.57 | 41.64 | 41.43 | 5,813 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.