Vanguard Global Aggregate Bond Index (Hedged) ETF (ASX:VBND)
Australia
· Delayed Price · Currency is AUD 42.64
-0.05 (-0.12%)
At close: Mar 6, 2026
ASX:VBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 42.69 | 42.71 | 42.63 | 42.64 | 42.64 | -0.12% | 62,780 |
| Mar 5, 2026 | 42.74 | 42.80 | 42.69 | 42.69 | 42.69 | -0.16% | 43,147 |
| Mar 4, 2026 | 43.00 | 43.08 | 42.76 | 42.76 | 42.76 | -0.14% | 62,880 |
| Mar 3, 2026 | 42.93 | 42.94 | 42.82 | 42.82 | 42.82 | -0.53% | 95,632 |
| Mar 2, 2026 | 43.18 | 43.18 | 43.02 | 43.05 | 43.05 | 0.07% | 68,367 |
| Feb 27, 2026 | 43.00 | 43.05 | 42.99 | 43.02 | 43.02 | 0.16% | 65,377 |
| Feb 26, 2026 | 42.96 | 42.97 | 42.90 | 42.95 | 42.95 | - | 106,461 |
| Feb 25, 2026 | 42.96 | 42.97 | 42.91 | 42.95 | 42.95 | 0.12% | 123,485 |
| Feb 24, 2026 | 42.90 | 42.97 | 42.90 | 42.90 | 42.90 | -0.02% | 121,303 |
| Feb 23, 2026 | 42.89 | 42.92 | 42.85 | 42.91 | 42.91 | 0.09% | 128,544 |
| Feb 20, 2026 | 42.79 | 42.90 | 42.79 | 42.87 | 42.87 | 0.23% | 100,305 |
| Feb 19, 2026 | 42.79 | 42.84 | 42.77 | 42.77 | 42.77 | -0.05% | 60,064 |
| Feb 18, 2026 | 42.86 | 42.87 | 42.79 | 42.79 | 42.79 | -0.16% | 73,255 |
| Feb 17, 2026 | 42.79 | 42.91 | 42.78 | 42.86 | 42.86 | 0.14% | 43,164 |
| Feb 16, 2026 | 42.85 | 42.85 | 42.79 | 42.80 | 42.80 | 0.26% | 74,097 |
| Feb 13, 2026 | 42.73 | 42.80 | 42.69 | 42.69 | 42.69 | 0.16% | 101,887 |
| Feb 12, 2026 | 42.64 | 42.65 | 42.59 | 42.62 | 42.62 | -0.05% | 65,369 |
| Feb 11, 2026 | 42.48 | 42.68 | 42.48 | 42.64 | 42.64 | 0.24% | 50,604 |
| Feb 10, 2026 | 42.56 | 42.59 | 42.44 | 42.54 | 42.54 | 0.19% | 116,530 |
| Feb 9, 2026 | 42.52 | 42.52 | 42.43 | 42.46 | 42.46 | -0.21% | 65,557 |
| Feb 6, 2026 | 42.50 | 42.60 | 42.50 | 42.55 | 42.55 | 0.21% | 45,905 |
| Feb 5, 2026 | 42.31 | 42.46 | 42.31 | 42.46 | 42.46 | 0.14% | 94,583 |
| Feb 4, 2026 | 42.45 | 42.45 | 42.37 | 42.40 | 42.40 | -0.02% | 53,817 |
| Feb 3, 2026 | 42.43 | 42.43 | 42.37 | 42.41 | 42.41 | -0.14% | 70,166 |
| Feb 2, 2026 | 42.67 | 42.67 | 42.39 | 42.47 | 42.47 | 0.19% | 75,340 |
| Jan 30, 2026 | 42.67 | 42.68 | 42.39 | 42.39 | 42.39 | -0.05% | 1,062,238 |
| Jan 29, 2026 | 42.47 | 42.47 | 42.40 | 42.41 | 42.41 | -0.14% | 57,447 |
| Jan 28, 2026 | 42.40 | 42.48 | 42.39 | 42.47 | 42.47 | 0.17% | 145,226 |
| Jan 27, 2026 | 42.34 | 42.45 | 42.34 | 42.40 | 42.40 | 0.14% | 193,723 |
| Jan 23, 2026 | 42.30 | 42.39 | 42.26 | 42.34 | 42.34 | 0.07% | 69,206 |
| Jan 22, 2026 | 42.31 | 42.38 | 42.31 | 42.31 | 42.31 | -0.02% | 104,277 |
| Jan 21, 2026 | 42.45 | 42.45 | 42.20 | 42.32 | 42.32 | -0.05% | 340,860 |
| Jan 20, 2026 | 42.37 | 42.38 | 42.33 | 42.34 | 42.34 | -0.12% | 50,275 |
| Jan 19, 2026 | 42.44 | 42.44 | 42.39 | 42.39 | 42.39 | -0.24% | 78,657 |
| Jan 16, 2026 | 42.48 | 42.49 | 42.41 | 42.49 | 42.49 | -0.02% | 43,302 |
| Jan 15, 2026 | 42.50 | 42.54 | 42.47 | 42.50 | 42.50 | 0.16% | 59,179 |
| Jan 14, 2026 | 42.48 | 42.48 | 42.38 | 42.43 | 42.43 | 0.07% | 365,616 |
| Jan 13, 2026 | 42.41 | 42.44 | 42.39 | 42.40 | 42.40 | 0.07% | 172,218 |
| Jan 12, 2026 | 42.46 | 42.46 | 42.36 | 42.37 | 42.37 | 0.05% | 145,348 |
| Jan 9, 2026 | 42.39 | 42.43 | 42.35 | 42.35 | 42.35 | -0.07% | 44,820 |
| Jan 8, 2026 | 42.27 | 42.43 | 42.27 | 42.38 | 42.38 | 0.05% | 43,697 |
| Jan 7, 2026 | 42.34 | 42.37 | 42.31 | 42.36 | 42.36 | 0.21% | 40,612 |
| Jan 6, 2026 | 42.35 | 42.35 | 42.27 | 42.27 | 42.27 | - | 137,514 |
| Jan 5, 2026 | 42.25 | 42.29 | 42.23 | 42.27 | 42.27 | -0.05% | 34,326 |
| Jan 2, 2026 | 42.64 | 42.64 | 42.24 | 42.29 | 42.29 | -0.91% | 66,541 |
| Dec 31, 2025 | 42.61 | 42.68 | 42.57 | 42.68 | 42.37 | 0.19% | 68,410 |
| Dec 30, 2025 | 42.86 | 42.86 | 42.60 | 42.60 | 42.29 | 0.07% | 25,462 |
| Dec 29, 2025 | 42.80 | 42.80 | 42.57 | 42.57 | 42.26 | -0.07% | 67,611 |
| Dec 24, 2025 | 42.86 | 42.86 | 42.52 | 42.60 | 42.29 | 0.26% | 98,062 |
| Dec 23, 2025 | 42.57 | 42.57 | 42.47 | 42.49 | 42.18 | 0.14% | 249,956 |
| Dec 22, 2025 | 42.59 | 42.59 | 42.43 | 42.43 | 42.12 | -0.26% | 84,433 |
| Dec 19, 2025 | 42.66 | 42.66 | 42.53 | 42.54 | 42.23 | -0.09% | 41,282 |
| Dec 18, 2025 | 42.60 | 42.60 | 42.53 | 42.58 | 42.27 | 0.28% | 95,152 |
| Dec 17, 2025 | 42.64 | 42.64 | 42.46 | 42.46 | 42.15 | -0.09% | 77,339 |
| Dec 16, 2025 | 42.55 | 42.55 | 42.47 | 42.50 | 42.19 | 0.09% | 97,001 |
| Dec 15, 2025 | 42.55 | 42.57 | 42.42 | 42.46 | 42.15 | -0.02% | 87,738 |
| Dec 12, 2025 | 42.48 | 42.57 | 42.47 | 42.47 | 42.16 | -0.07% | 63,622 |
| Dec 11, 2025 | 42.48 | 42.56 | 42.46 | 42.50 | 42.19 | 0.19% | 125,526 |
| Dec 10, 2025 | 42.38 | 42.45 | 42.38 | 42.42 | 42.11 | 0.05% | 103,159 |
| Dec 9, 2025 | 42.54 | 42.54 | 42.40 | 42.40 | 42.09 | -0.28% | 340,938 |
| Dec 8, 2025 | 42.60 | 42.60 | 42.52 | 42.52 | 42.21 | -0.26% | 66,096 |
| Dec 5, 2025 | 42.63 | 42.64 | 42.60 | 42.63 | 42.32 | 0.05% | 60,394 |
| Dec 4, 2025 | 42.75 | 42.75 | 42.61 | 42.61 | 42.30 | 0.02% | 75,610 |
| Dec 3, 2025 | 42.66 | 42.66 | 42.59 | 42.60 | 42.29 | 0.07% | 7,296,641 |
| Dec 2, 2025 | 42.83 | 42.83 | 42.57 | 42.57 | 42.26 | -0.40% | 3,931,522 |
| Dec 1, 2025 | 42.57 | 42.89 | 42.57 | 42.74 | 42.43 | 0.47% | 98,749 |
| Nov 28, 2025 | 42.83 | 42.96 | 42.54 | 42.54 | 42.23 | -0.56% | 67,859 |
| Nov 27, 2025 | 42.77 | 42.85 | 42.77 | 42.78 | 42.47 | 0.02% | 110,909 |
| Nov 26, 2025 | 42.80 | 42.80 | 42.74 | 42.77 | 42.46 | 0.14% | 110,161 |
| Nov 25, 2025 | 42.79 | 42.79 | 42.68 | 42.71 | 42.40 | 0.14% | 139,569 |
| Nov 24, 2025 | 42.64 | 42.68 | 42.63 | 42.65 | 42.34 | 0.16% | 123,742 |
| Nov 21, 2025 | 42.60 | 42.66 | 42.57 | 42.58 | 42.27 | 0.07% | 109,402 |
| Nov 20, 2025 | 42.57 | 42.58 | 42.52 | 42.55 | 42.24 | -0.12% | 105,917 |
| Nov 19, 2025 | 42.62 | 42.63 | 42.57 | 42.60 | 42.29 | - | 92,106 |
| Nov 18, 2025 | 42.60 | 42.62 | 42.55 | 42.60 | 42.29 | 0.12% | 101,350 |
| Nov 17, 2025 | 42.59 | 42.60 | 42.54 | 42.55 | 42.24 | -0.21% | 82,791 |
| Nov 14, 2025 | 42.67 | 42.67 | 42.62 | 42.64 | 42.33 | -0.14% | 84,288 |
| Nov 13, 2025 | 42.61 | 42.75 | 42.61 | 42.70 | 42.39 | - | 136,833 |
| Nov 12, 2025 | 42.71 | 42.78 | 42.69 | 42.70 | 42.39 | 0.16% | 132,373 |
| Nov 11, 2025 | 42.67 | 42.67 | 42.59 | 42.63 | 42.32 | 0.14% | 154,887 |
| Nov 10, 2025 | 42.62 | 42.66 | 42.57 | 42.57 | 42.26 | -0.16% | 92,323 |
| Nov 7, 2025 | 42.68 | 42.75 | 42.64 | 42.64 | 42.33 | 0.16% | 115,694 |
| Nov 6, 2025 | 42.61 | 42.62 | 42.55 | 42.57 | 42.26 | -0.28% | 84,970 |
| Nov 5, 2025 | 42.70 | 42.76 | 42.67 | 42.69 | 42.38 | 0.14% | 187,518 |
| Nov 4, 2025 | 42.85 | 42.85 | 42.63 | 42.63 | 42.32 | -0.14% | 103,121 |
| Nov 3, 2025 | 42.73 | 42.73 | 42.69 | 42.69 | 42.38 | -0.07% | 70,654 |
| Oct 31, 2025 | 42.74 | 42.74 | 42.69 | 42.72 | 42.41 | 0.02% | 89,679 |
| Oct 30, 2025 | 42.74 | 42.75 | 42.70 | 42.71 | 42.40 | -0.35% | 96,214 |
| Oct 29, 2025 | 42.89 | 42.89 | 42.86 | 42.86 | 42.55 | 0.07% | 85,708 |
| Oct 28, 2025 | 42.87 | 42.88 | 42.82 | 42.83 | 42.52 | 0.23% | 268,162 |
| Oct 27, 2025 | 42.78 | 42.79 | 42.73 | 42.73 | 42.42 | -0.21% | 102,413 |
| Oct 24, 2025 | 42.82 | 42.84 | 42.79 | 42.82 | 42.51 | -0.16% | 71,258 |
| Oct 23, 2025 | 42.91 | 42.91 | 42.87 | 42.89 | 42.58 | -0.02% | 224,558 |
| Oct 22, 2025 | 42.86 | 42.90 | 42.86 | 42.90 | 42.59 | 0.16% | 119,996 |
| Oct 21, 2025 | 42.81 | 42.85 | 42.81 | 42.83 | 42.52 | 0.21% | 121,776 |
| Oct 20, 2025 | 42.78 | 42.99 | 42.74 | 42.74 | 42.43 | -0.33% | 101,744 |
| Oct 17, 2025 | 42.87 | 42.93 | 42.83 | 42.88 | 42.57 | 0.35% | 161,876 |
| Oct 16, 2025 | 42.76 | 42.77 | 42.72 | 42.73 | 42.42 | 0.07% | 98,653 |
| Oct 15, 2025 | 42.65 | 42.74 | 42.65 | 42.70 | 42.39 | 0.14% | 123,817 |
| Oct 14, 2025 | 42.58 | 42.64 | 42.57 | 42.64 | 42.33 | 0.21% | 53,456 |