Vanguard Global Aggregate Bond Index (Hedged) ETF (ASX:VBND)
Australia
· Delayed Price · Currency is AUD 42.63
+0.02 (0.05%)
At close: Dec 5, 2025
ASX:VBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.63 | 42.64 | 42.60 | 42.63 | 42.63 | 0.05% | 60,394 |
| Dec 4, 2025 | 42.75 | 42.75 | 42.61 | 42.61 | 42.61 | 0.02% | 75,610 |
| Dec 3, 2025 | 42.66 | 42.66 | 42.59 | 42.60 | 42.60 | 0.07% | 7,296,641 |
| Dec 2, 2025 | 42.83 | 42.83 | 42.57 | 42.57 | 42.57 | -0.40% | 1,145,827 |
| Dec 1, 2025 | 42.57 | 42.89 | 42.57 | 42.74 | 42.74 | 0.47% | 98,749 |
| Nov 28, 2025 | 42.83 | 42.96 | 42.54 | 42.54 | 42.54 | -0.56% | 67,859 |
| Nov 27, 2025 | 42.77 | 42.85 | 42.77 | 42.78 | 42.78 | 0.02% | 110,909 |
| Nov 26, 2025 | 42.80 | 42.80 | 42.74 | 42.77 | 42.77 | 0.14% | 110,161 |
| Nov 25, 2025 | 42.79 | 42.79 | 42.68 | 42.71 | 42.71 | 0.14% | 139,569 |
| Nov 24, 2025 | 42.64 | 42.68 | 42.63 | 42.65 | 42.65 | 0.16% | 123,742 |
| Nov 21, 2025 | 42.60 | 42.66 | 42.57 | 42.58 | 42.58 | 0.07% | 109,402 |
| Nov 20, 2025 | 42.57 | 42.58 | 42.52 | 42.55 | 42.55 | -0.12% | 105,917 |
| Nov 19, 2025 | 42.62 | 42.63 | 42.57 | 42.60 | 42.60 | - | 92,106 |
| Nov 18, 2025 | 42.60 | 42.62 | 42.55 | 42.60 | 42.60 | 0.12% | 101,350 |
| Nov 17, 2025 | 42.59 | 42.60 | 42.54 | 42.55 | 42.55 | -0.21% | 82,791 |
| Nov 14, 2025 | 42.67 | 42.67 | 42.62 | 42.64 | 42.64 | -0.14% | 84,288 |
| Nov 13, 2025 | 42.61 | 42.75 | 42.61 | 42.70 | 42.70 | - | 136,833 |
| Nov 12, 2025 | 42.71 | 42.78 | 42.69 | 42.70 | 42.70 | 0.16% | 132,373 |
| Nov 11, 2025 | 42.67 | 42.67 | 42.59 | 42.63 | 42.63 | 0.14% | 154,887 |
| Nov 10, 2025 | 42.62 | 42.66 | 42.57 | 42.57 | 42.57 | -0.16% | 92,323 |
| Nov 7, 2025 | 42.68 | 42.75 | 42.64 | 42.64 | 42.64 | 0.16% | 115,694 |
| Nov 6, 2025 | 42.61 | 42.62 | 42.55 | 42.57 | 42.57 | -0.28% | 84,970 |
| Nov 5, 2025 | 42.70 | 42.76 | 42.67 | 42.69 | 42.69 | 0.14% | 187,518 |
| Nov 4, 2025 | 42.85 | 42.85 | 42.63 | 42.63 | 42.63 | -0.14% | 103,121 |
| Nov 3, 2025 | 42.73 | 42.73 | 42.69 | 42.69 | 42.69 | -0.07% | 70,654 |
| Oct 31, 2025 | 42.74 | 42.74 | 42.69 | 42.72 | 42.72 | 0.02% | 89,679 |
| Oct 30, 2025 | 42.74 | 42.75 | 42.70 | 42.71 | 42.71 | -0.35% | 96,214 |
| Oct 29, 2025 | 42.89 | 42.89 | 42.86 | 42.86 | 42.86 | 0.07% | 85,708 |
| Oct 28, 2025 | 42.87 | 42.88 | 42.82 | 42.83 | 42.83 | 0.23% | 268,162 |
| Oct 27, 2025 | 42.78 | 42.79 | 42.73 | 42.73 | 42.73 | -0.21% | 102,413 |
| Oct 24, 2025 | 42.82 | 42.84 | 42.79 | 42.82 | 42.82 | -0.16% | 71,258 |
| Oct 23, 2025 | 42.91 | 42.91 | 42.87 | 42.89 | 42.89 | -0.02% | 224,558 |
| Oct 22, 2025 | 42.86 | 42.90 | 42.86 | 42.90 | 42.90 | 0.16% | 119,996 |
| Oct 21, 2025 | 42.81 | 42.85 | 42.81 | 42.83 | 42.83 | 0.21% | 121,776 |
| Oct 20, 2025 | 42.78 | 42.99 | 42.74 | 42.74 | 42.74 | -0.33% | 101,744 |
| Oct 17, 2025 | 42.87 | 42.93 | 42.83 | 42.88 | 42.88 | 0.35% | 161,876 |
| Oct 16, 2025 | 42.76 | 42.77 | 42.72 | 42.73 | 42.73 | 0.07% | 98,653 |
| Oct 15, 2025 | 42.65 | 42.74 | 42.65 | 42.70 | 42.70 | 0.14% | 123,817 |
| Oct 14, 2025 | 42.58 | 42.64 | 42.57 | 42.64 | 42.64 | 0.21% | 53,456 |
| Oct 13, 2025 | 42.56 | 42.58 | 42.53 | 42.55 | 42.55 | 0.28% | 131,685 |
| Oct 10, 2025 | 42.43 | 42.46 | 42.41 | 42.43 | 42.43 | -0.05% | 53,350 |
| Oct 9, 2025 | 42.47 | 42.52 | 42.45 | 42.45 | 42.45 | 0.05% | 129,505 |
| Oct 8, 2025 | 42.45 | 42.48 | 42.42 | 42.43 | 42.43 | 0.05% | 82,247 |
| Oct 7, 2025 | 42.45 | 42.45 | 42.40 | 42.41 | 42.41 | 0.07% | 255,066 |
| Oct 6, 2025 | 42.44 | 42.45 | 42.38 | 42.38 | 42.38 | -0.16% | 50,712 |
| Oct 3, 2025 | 42.49 | 42.52 | 42.45 | 42.45 | 42.45 | -0.07% | 73,801 |
| Oct 2, 2025 | 42.45 | 42.50 | 42.45 | 42.48 | 42.48 | 0.24% | 91,786 |
| Oct 1, 2025 | 42.40 | 42.42 | 42.36 | 42.38 | 42.38 | -0.54% | 156,632 |
| Sep 30, 2025 | 42.63 | 42.64 | 42.59 | 42.61 | 42.41 | 0.16% | 69,412 |
| Sep 29, 2025 | 42.56 | 42.59 | 42.54 | 42.54 | 42.34 | 0.09% | 102,718 |
| Sep 26, 2025 | 42.54 | 42.54 | 42.48 | 42.50 | 42.30 | -0.12% | 68,721 |
| Sep 25, 2025 | 42.58 | 42.58 | 42.54 | 42.55 | 42.35 | -0.12% | 103,781 |
| Sep 24, 2025 | 42.64 | 42.64 | 42.60 | 42.60 | 42.40 | 0.02% | 69,463 |
| Sep 23, 2025 | 42.57 | 42.60 | 42.55 | 42.59 | 42.39 | 0.02% | 444,483 |
| Sep 22, 2025 | 42.60 | 42.60 | 42.55 | 42.58 | 42.38 | - | 156,680 |
| Sep 19, 2025 | 42.60 | 42.63 | 42.58 | 42.58 | 42.38 | -0.23% | 206,524 |
| Sep 18, 2025 | 42.69 | 42.76 | 42.66 | 42.68 | 42.48 | -0.05% | 104,144 |
| Sep 17, 2025 | 42.69 | 42.74 | 42.69 | 42.70 | 42.50 | 0.09% | 83,508 |
| Sep 16, 2025 | 42.70 | 42.71 | 42.66 | 42.66 | 42.46 | 0.16% | 116,210 |
| Sep 15, 2025 | 42.62 | 42.63 | 42.58 | 42.59 | 42.39 | -0.12% | 152,052 |
| Sep 12, 2025 | 42.69 | 42.69 | 42.63 | 42.64 | 42.44 | 0.09% | 167,210 |
| Sep 11, 2025 | 42.60 | 42.65 | 42.60 | 42.60 | 42.40 | 0.02% | 168,397 |
| Sep 10, 2025 | 42.57 | 42.60 | 42.55 | 42.59 | 42.39 | -0.09% | 88,242 |
| Sep 9, 2025 | 42.65 | 42.66 | 42.61 | 42.63 | 42.43 | 0.31% | 509,463 |
| Sep 8, 2025 | 42.50 | 42.52 | 42.47 | 42.50 | 42.30 | 0.31% | 272,259 |
| Sep 5, 2025 | 42.39 | 42.42 | 42.36 | 42.37 | 42.17 | 0.28% | 471,485 |
| Sep 4, 2025 | 42.30 | 42.31 | 42.24 | 42.25 | 42.05 | 0.26% | 897,557 |
| Sep 3, 2025 | 42.20 | 42.20 | 42.12 | 42.14 | 41.94 | -0.19% | 168,741 |
| Sep 2, 2025 | 42.24 | 42.26 | 42.20 | 42.22 | 42.02 | -0.12% | 155,015 |
| Sep 1, 2025 | 42.29 | 42.30 | 42.24 | 42.27 | 42.07 | -0.05% | 65,159 |
| Aug 29, 2025 | 42.29 | 42.35 | 42.29 | 42.29 | 42.09 | -0.02% | 69,319 |
| Aug 28, 2025 | 42.27 | 42.33 | 42.27 | 42.30 | 42.10 | 0.21% | 94,471 |
| Aug 27, 2025 | 42.20 | 42.26 | 42.20 | 42.21 | 42.01 | 0.02% | 219,517 |
| Aug 26, 2025 | 42.25 | 42.27 | 42.17 | 42.20 | 42.00 | -0.07% | 122,423 |
| Aug 25, 2025 | 42.23 | 42.26 | 42.22 | 42.23 | 42.03 | 0.24% | 80,138 |
| Aug 22, 2025 | 42.16 | 42.18 | 42.11 | 42.13 | 41.93 | -0.17% | 78,331 |
| Aug 21, 2025 | 42.18 | 42.24 | 42.18 | 42.20 | 42.00 | 0.14% | 306,850 |
| Aug 20, 2025 | 42.15 | 42.20 | 42.14 | 42.14 | 41.94 | 0.02% | 102,950 |
| Aug 19, 2025 | 42.18 | 42.18 | 42.12 | 42.13 | 41.93 | -0.09% | 70,918 |
| Aug 18, 2025 | 42.19 | 42.21 | 42.16 | 42.17 | 41.97 | -0.28% | 321,670 |
| Aug 15, 2025 | 42.25 | 42.31 | 42.25 | 42.29 | 42.09 | -0.07% | 250,196 |
| Aug 14, 2025 | 42.35 | 42.39 | 42.32 | 42.32 | 42.12 | 0.19% | 231,841 |
| Aug 13, 2025 | 42.20 | 42.25 | 42.16 | 42.24 | 42.04 | - | 257,794 |
| Aug 12, 2025 | 42.25 | 42.26 | 42.20 | 42.24 | 42.04 | -0.09% | 269,082 |
| Aug 11, 2025 | 42.21 | 42.28 | 42.21 | 42.28 | 42.08 | -0.02% | 235,783 |
| Aug 8, 2025 | 42.34 | 42.34 | 42.29 | 42.29 | 42.09 | 0.02% | 299,528 |
| Aug 7, 2025 | 42.33 | 42.33 | 42.27 | 42.28 | 42.08 | -0.07% | 142,971 |
| Aug 6, 2025 | 42.34 | 42.35 | 42.29 | 42.31 | 42.11 | -0.07% | 208,110 |
| Aug 5, 2025 | 42.37 | 42.38 | 42.32 | 42.34 | 42.14 | 0.31% | 36,840 |
| Aug 4, 2025 | 42.24 | 42.29 | 42.20 | 42.21 | 42.01 | 0.38% | 81,566 |
| Aug 1, 2025 | 42.06 | 42.06 | 42.01 | 42.05 | 41.85 | -0.07% | 106,539 |
| Jul 31, 2025 | 42.07 | 42.09 | 42.02 | 42.08 | 41.88 | -0.07% | 199,288 |
| Jul 30, 2025 | 42.07 | 42.11 | 42.07 | 42.11 | 41.91 | 0.33% | 119,318 |
| Jul 29, 2025 | 41.97 | 42.02 | 41.97 | 41.97 | 41.78 | 0.05% | 153,726 |
| Jul 28, 2025 | 41.96 | 41.99 | 41.93 | 41.95 | 41.76 | 0.05% | 62,849 |
| Jul 25, 2025 | 41.98 | 42.00 | 41.93 | 41.93 | 41.74 | -0.12% | 102,955 |
| Jul 24, 2025 | 42.01 | 42.01 | 41.96 | 41.98 | 41.79 | -0.12% | 113,389 |
| Jul 23, 2025 | 42.07 | 42.07 | 42.02 | 42.03 | 41.83 | - | 358,465 |
| Jul 22, 2025 | 42.03 | 42.07 | 42.00 | 42.03 | 41.83 | 0.36% | 107,400 |
| Jul 21, 2025 | 41.91 | 41.93 | 41.86 | 41.88 | 41.69 | -0.07% | 151,738 |