Vanguard International Credit Securities Index (Hedged) ETF (ASX:VCF)
Australia
· Delayed Price · Currency is AUD 39.53
-0.06 (-0.15%)
Mar 5, 2026, 3:45 PM AEST
ASX:VCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 39.59 | 39.60 | 39.52 | 39.53 | 39.53 | -0.15% | 12,093 |
| Mar 4, 2026 | 39.47 | 39.65 | 39.47 | 39.59 | 39.59 | -0.10% | 4,380 |
| Mar 3, 2026 | 39.76 | 39.76 | 39.63 | 39.63 | 39.63 | -0.58% | 3,150 |
| Mar 2, 2026 | 39.93 | 39.93 | 39.81 | 39.86 | 39.86 | 0.03% | 4,350 |
| Feb 27, 2026 | 39.87 | 39.87 | 39.80 | 39.85 | 39.85 | 0.13% | 2,584 |
| Feb 26, 2026 | 39.72 | 39.80 | 39.71 | 39.80 | 39.80 | 0.23% | 7,667 |
| Feb 25, 2026 | 39.84 | 39.84 | 39.71 | 39.71 | 39.71 | -0.13% | 9,455 |
| Feb 24, 2026 | 39.75 | 39.80 | 39.73 | 39.76 | 39.76 | -0.03% | 1,406 |
| Feb 23, 2026 | 39.73 | 39.77 | 39.67 | 39.77 | 39.77 | 0.10% | 2,351 |
| Feb 20, 2026 | 39.75 | 39.77 | 39.71 | 39.73 | 39.73 | 0.08% | 3,552 |
| Feb 19, 2026 | 39.90 | 39.90 | 39.68 | 39.70 | 39.70 | - | 2,937 |
| Feb 18, 2026 | 39.75 | 39.76 | 39.70 | 39.70 | 39.70 | -0.13% | 9,072 |
| Feb 17, 2026 | 39.80 | 39.80 | 39.72 | 39.75 | 39.75 | 0.05% | 4,188 |
| Feb 16, 2026 | 39.66 | 39.73 | 39.66 | 39.73 | 39.73 | 0.25% | 5,921 |
| Feb 13, 2026 | 39.60 | 39.66 | 39.59 | 39.63 | 39.63 | 0.25% | 11,546 |
| Feb 12, 2026 | 39.55 | 39.55 | 39.47 | 39.53 | 39.53 | -0.10% | 4,339 |
| Feb 11, 2026 | 39.48 | 39.59 | 39.48 | 39.57 | 39.57 | 0.33% | 4,983 |
| Feb 10, 2026 | 39.46 | 39.48 | 39.41 | 39.44 | 39.44 | 0.10% | 6,475 |
| Feb 9, 2026 | 39.35 | 39.43 | 39.35 | 39.40 | 39.40 | -0.08% | 8,573 |
| Feb 6, 2026 | 39.48 | 39.52 | 39.43 | 39.43 | 39.43 | 0.25% | 3,465 |
| Feb 5, 2026 | 39.35 | 39.38 | 39.30 | 39.33 | 39.33 | -0.05% | 3,443 |
| Feb 4, 2026 | 39.31 | 39.35 | 39.30 | 39.35 | 39.35 | 0.15% | 6,321 |
| Feb 3, 2026 | 39.39 | 39.40 | 39.29 | 39.29 | 39.29 | -0.25% | 4,250 |
| Feb 2, 2026 | 39.38 | 39.39 | 39.32 | 39.39 | 39.39 | 0.28% | 6,662 |
| Jan 30, 2026 | 39.39 | 39.39 | 39.28 | 39.28 | 39.28 | - | 19,176 |
| Jan 29, 2026 | 39.30 | 39.37 | 39.28 | 39.28 | 39.28 | -0.20% | 41,147 |
| Jan 28, 2026 | 39.30 | 39.39 | 39.24 | 39.36 | 39.36 | -0.08% | 118,449 |
| Jan 27, 2026 | 39.26 | 39.39 | 39.26 | 39.39 | 39.39 | 0.20% | 7,176 |
| Jan 23, 2026 | 39.35 | 39.37 | 39.31 | 39.31 | 39.31 | -0.03% | 3,253 |
| Jan 22, 2026 | 39.38 | 39.38 | 39.30 | 39.32 | 39.32 | 0.28% | 8,181 |
| Jan 21, 2026 | 39.22 | 39.24 | 39.15 | 39.21 | 39.21 | -0.10% | 17,663 |
| Jan 20, 2026 | 39.16 | 39.29 | 39.16 | 39.25 | 39.25 | 0.05% | 10,942 |
| Jan 19, 2026 | 39.37 | 39.37 | 39.23 | 39.23 | 39.23 | -0.36% | 5,395 |
| Jan 16, 2026 | 39.44 | 39.44 | 39.30 | 39.37 | 39.37 | -0.08% | 3,692 |
| Jan 15, 2026 | 39.42 | 39.45 | 39.36 | 39.40 | 39.40 | 0.28% | 2,348 |
| Jan 14, 2026 | 39.33 | 39.33 | 39.27 | 39.29 | 39.29 | -0.05% | 3,877 |
| Jan 13, 2026 | 39.28 | 39.31 | 39.24 | 39.31 | 39.31 | 0.18% | 6,175 |
| Jan 12, 2026 | 39.18 | 39.34 | 39.18 | 39.24 | 39.24 | -0.10% | 12,004 |
| Jan 9, 2026 | 39.24 | 39.30 | 39.21 | 39.28 | 39.28 | -0.08% | 2,137 |
| Jan 8, 2026 | 39.31 | 39.32 | 39.22 | 39.31 | 39.31 | 0.18% | 13,873 |
| Jan 7, 2026 | 39.17 | 39.25 | 39.17 | 39.24 | 39.24 | 0.15% | 6,619 |
| Jan 6, 2026 | 39.15 | 39.23 | 39.15 | 39.18 | 39.18 | 0.15% | 10,232 |
| Jan 5, 2026 | 39.22 | 39.23 | 39.10 | 39.12 | 39.12 | 0.05% | 3,726 |
| Jan 2, 2026 | 39.19 | 39.19 | 39.10 | 39.10 | 39.10 | -1.01% | 1,509 |
| Dec 31, 2025 | 39.71 | 39.71 | 39.48 | 39.50 | 39.16 | -0.03% | 2,501 |
| Dec 30, 2025 | 39.49 | 39.59 | 39.49 | 39.51 | 39.17 | -0.05% | 823 |
| Dec 29, 2025 | 39.51 | 39.57 | 39.49 | 39.53 | 39.19 | 0.23% | 478 |
| Dec 24, 2025 | 39.46 | 39.51 | 39.44 | 39.44 | 39.10 | -0.05% | 18,248 |
| Dec 23, 2025 | 39.50 | 39.50 | 39.44 | 39.46 | 39.12 | 0.10% | 921 |
| Dec 22, 2025 | 39.51 | 39.51 | 39.38 | 39.42 | 39.08 | -0.05% | 5,462 |
| Dec 19, 2025 | 39.45 | 39.54 | 39.44 | 39.44 | 39.10 | -0.18% | 3,238 |
| Dec 18, 2025 | 39.46 | 39.51 | 39.44 | 39.51 | 39.17 | 0.13% | 3,492 |
| Dec 17, 2025 | 39.43 | 39.49 | 39.41 | 39.46 | 39.12 | 0.23% | 6,704 |
| Dec 16, 2025 | 39.38 | 39.47 | 39.37 | 39.37 | 39.03 | -0.09% | 6,425 |
| Dec 15, 2025 | 39.40 | 39.43 | 39.37 | 39.41 | 39.07 | -0.01% | 1,468 |
| Dec 12, 2025 | 39.52 | 39.53 | 39.39 | 39.41 | 39.07 | -0.15% | 10,363 |
| Dec 11, 2025 | 39.34 | 39.53 | 39.34 | 39.47 | 39.13 | 0.38% | 10,198 |
| Dec 10, 2025 | 39.25 | 39.41 | 39.25 | 39.32 | 38.98 | -0.08% | 6,769 |
| Dec 9, 2025 | 39.46 | 39.46 | 39.35 | 39.35 | 39.01 | -0.46% | 4,129 |
| Dec 8, 2025 | 39.46 | 39.53 | 39.46 | 39.53 | 39.19 | -0.03% | 5,079 |
| Dec 5, 2025 | 39.58 | 39.60 | 39.52 | 39.54 | 39.20 | - | 8,934 |
| Dec 4, 2025 | 39.60 | 39.62 | 39.54 | 39.54 | 39.20 | -0.18% | 11,415 |
| Dec 3, 2025 | 39.57 | 39.62 | 39.53 | 39.61 | 39.27 | 0.23% | 5,110 |
| Dec 2, 2025 | 39.44 | 39.59 | 39.44 | 39.52 | 39.18 | -0.33% | 4,261 |
| Dec 1, 2025 | 39.76 | 39.76 | 39.60 | 39.65 | 39.31 | -0.28% | 9,576 |
| Nov 28, 2025 | 39.61 | 40.00 | 39.61 | 39.76 | 39.42 | 0.33% | 9,869 |
| Nov 27, 2025 | 39.72 | 39.72 | 39.59 | 39.63 | 39.29 | - | 15,382 |
| Nov 26, 2025 | 39.69 | 39.69 | 39.63 | 39.63 | 39.29 | 0.18% | 1,778 |
| Nov 25, 2025 | 39.66 | 39.66 | 39.56 | 39.56 | 39.22 | 0.15% | 7,161 |
| Nov 24, 2025 | 39.56 | 39.57 | 39.50 | 39.50 | 39.16 | 0.13% | 4,686 |
| Nov 21, 2025 | 39.54 | 39.54 | 39.44 | 39.45 | 39.11 | 0.10% | 2,898 |
| Nov 20, 2025 | 39.44 | 39.45 | 39.38 | 39.41 | 39.07 | - | 1,480 |
| Nov 19, 2025 | 39.47 | 39.47 | 39.41 | 39.41 | 39.07 | -0.08% | 4,384 |
| Nov 18, 2025 | 39.43 | 39.47 | 39.41 | 39.44 | 39.10 | -0.03% | 17,033 |
| Nov 17, 2025 | 39.33 | 39.48 | 39.30 | 39.45 | 39.11 | 0.03% | 9,045 |
| Nov 14, 2025 | 39.50 | 39.50 | 39.41 | 39.44 | 39.10 | -0.23% | 16,266 |
| Nov 13, 2025 | 39.50 | 39.57 | 39.50 | 39.53 | 39.19 | -0.08% | 7,327 |
| Nov 12, 2025 | 39.45 | 39.56 | 39.45 | 39.56 | 39.22 | 0.38% | 3,933 |
| Nov 11, 2025 | 39.37 | 39.53 | 39.37 | 39.41 | 39.07 | 0.10% | 3,292 |
| Nov 10, 2025 | 39.52 | 39.52 | 39.37 | 39.37 | 39.03 | -0.38% | 2,478 |
| Nov 7, 2025 | 39.55 | 39.60 | 39.48 | 39.52 | 39.18 | 0.20% | 9,785 |
| Nov 6, 2025 | 39.43 | 39.46 | 39.39 | 39.44 | 39.10 | -0.18% | 12,116 |
| Nov 5, 2025 | 39.45 | 39.58 | 39.45 | 39.51 | 39.17 | 0.13% | 8,355 |
| Nov 4, 2025 | 39.59 | 39.59 | 39.46 | 39.46 | 39.12 | -0.28% | 15,574 |
| Nov 3, 2025 | 39.69 | 39.69 | 39.52 | 39.57 | 39.23 | 0.05% | 9,003 |
| Oct 31, 2025 | 39.63 | 39.64 | 39.53 | 39.55 | 39.21 | -0.18% | 9,154 |
| Oct 30, 2025 | 39.57 | 39.64 | 39.57 | 39.62 | 39.28 | -0.30% | 3,096 |
| Oct 29, 2025 | 39.81 | 39.81 | 39.73 | 39.74 | 39.40 | - | 2,543 |
| Oct 28, 2025 | 39.70 | 39.81 | 39.70 | 39.74 | 39.40 | 0.18% | 4,850 |
| Oct 27, 2025 | 39.67 | 39.68 | 39.60 | 39.67 | 39.33 | 0.15% | 8,387 |
| Oct 24, 2025 | 39.68 | 39.72 | 39.61 | 39.61 | 39.27 | -0.38% | 3,488 |
| Oct 23, 2025 | 39.70 | 39.77 | 39.70 | 39.76 | 39.42 | 0.15% | 2,449 |
| Oct 22, 2025 | 39.63 | 39.77 | 39.63 | 39.70 | 39.36 | -0.08% | 20,390 |
| Oct 21, 2025 | 39.72 | 39.73 | 39.64 | 39.73 | 39.39 | 0.20% | 8,222 |
| Oct 20, 2025 | 39.66 | 39.66 | 39.59 | 39.65 | 39.31 | -0.23% | 9,439 |
| Oct 17, 2025 | 39.70 | 39.79 | 39.64 | 39.74 | 39.40 | 0.28% | 16,923 |
| Oct 16, 2025 | 39.54 | 39.64 | 39.54 | 39.63 | 39.29 | 0.08% | 11,083 |
| Oct 15, 2025 | 39.53 | 39.61 | 39.53 | 39.60 | 39.26 | 0.25% | 4,899 |
| Oct 14, 2025 | 39.48 | 39.51 | 39.44 | 39.50 | 39.16 | 0.20% | 7,249 |
| Oct 13, 2025 | 39.53 | 39.53 | 39.40 | 39.42 | 39.08 | 0.25% | 6,288 |