Vanguard International Credit Securities Index (Hedged) ETF (ASX:VCF)
Australia
· Delayed Price · Currency is AUD 39.54
0.00 (0.00%)
At close: Dec 5, 2025
ASX:VCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.58 | 39.60 | 39.52 | 39.54 | 39.54 | - | 8,934 |
| Dec 4, 2025 | 39.60 | 39.62 | 39.54 | 39.54 | 39.54 | -0.18% | 11,415 |
| Dec 3, 2025 | 39.57 | 39.62 | 39.53 | 39.61 | 39.61 | 0.23% | 5,110 |
| Dec 2, 2025 | 39.44 | 39.59 | 39.44 | 39.52 | 39.52 | -0.33% | 4,261 |
| Dec 1, 2025 | 39.76 | 39.76 | 39.60 | 39.65 | 39.65 | -0.28% | 9,576 |
| Nov 28, 2025 | 39.61 | 40.00 | 39.61 | 39.76 | 39.76 | 0.33% | 9,869 |
| Nov 27, 2025 | 39.72 | 39.72 | 39.59 | 39.63 | 39.63 | - | 15,382 |
| Nov 26, 2025 | 39.69 | 39.69 | 39.63 | 39.63 | 39.63 | 0.18% | 1,778 |
| Nov 25, 2025 | 39.66 | 39.66 | 39.56 | 39.56 | 39.56 | 0.15% | 7,161 |
| Nov 24, 2025 | 39.56 | 39.57 | 39.50 | 39.50 | 39.50 | 0.13% | 4,686 |
| Nov 21, 2025 | 39.54 | 39.54 | 39.44 | 39.45 | 39.45 | 0.10% | 2,898 |
| Nov 20, 2025 | 39.44 | 39.45 | 39.38 | 39.41 | 39.41 | - | 1,480 |
| Nov 19, 2025 | 39.47 | 39.47 | 39.41 | 39.41 | 39.41 | -0.08% | 4,384 |
| Nov 18, 2025 | 39.43 | 39.47 | 39.41 | 39.44 | 39.44 | -0.03% | 17,033 |
| Nov 17, 2025 | 39.33 | 39.48 | 39.30 | 39.45 | 39.45 | 0.03% | 9,045 |
| Nov 14, 2025 | 39.50 | 39.50 | 39.41 | 39.44 | 39.44 | -0.23% | 16,266 |
| Nov 13, 2025 | 39.50 | 39.57 | 39.50 | 39.53 | 39.53 | -0.08% | 7,327 |
| Nov 12, 2025 | 39.45 | 39.56 | 39.45 | 39.56 | 39.56 | 0.38% | 3,933 |
| Nov 11, 2025 | 39.37 | 39.53 | 39.37 | 39.41 | 39.41 | 0.10% | 3,292 |
| Nov 10, 2025 | 39.52 | 39.52 | 39.37 | 39.37 | 39.37 | -0.38% | 2,478 |
| Nov 7, 2025 | 39.55 | 39.60 | 39.48 | 39.52 | 39.52 | 0.20% | 9,785 |
| Nov 6, 2025 | 39.43 | 39.46 | 39.39 | 39.44 | 39.44 | -0.18% | 12,116 |
| Nov 5, 2025 | 39.45 | 39.58 | 39.45 | 39.51 | 39.51 | 0.13% | 8,355 |
| Nov 4, 2025 | 39.59 | 39.59 | 39.46 | 39.46 | 39.46 | -0.28% | 15,574 |
| Nov 3, 2025 | 39.69 | 39.69 | 39.52 | 39.57 | 39.57 | 0.05% | 9,003 |
| Oct 31, 2025 | 39.63 | 39.64 | 39.53 | 39.55 | 39.55 | -0.18% | 9,154 |
| Oct 30, 2025 | 39.57 | 39.64 | 39.57 | 39.62 | 39.62 | -0.30% | 3,096 |
| Oct 29, 2025 | 39.81 | 39.81 | 39.73 | 39.74 | 39.74 | - | 2,543 |
| Oct 28, 2025 | 39.70 | 39.81 | 39.70 | 39.74 | 39.74 | 0.18% | 4,850 |
| Oct 27, 2025 | 39.67 | 39.68 | 39.60 | 39.67 | 39.67 | 0.15% | 8,387 |
| Oct 24, 2025 | 39.68 | 39.72 | 39.61 | 39.61 | 39.61 | -0.38% | 3,488 |
| Oct 23, 2025 | 39.70 | 39.77 | 39.70 | 39.76 | 39.76 | 0.15% | 2,449 |
| Oct 22, 2025 | 39.63 | 39.77 | 39.63 | 39.70 | 39.70 | -0.08% | 20,390 |
| Oct 21, 2025 | 39.72 | 39.73 | 39.64 | 39.73 | 39.73 | 0.20% | 8,222 |
| Oct 20, 2025 | 39.66 | 39.66 | 39.59 | 39.65 | 39.65 | -0.23% | 9,439 |
| Oct 17, 2025 | 39.70 | 39.79 | 39.64 | 39.74 | 39.74 | 0.28% | 16,923 |
| Oct 16, 2025 | 39.54 | 39.64 | 39.54 | 39.63 | 39.63 | 0.08% | 11,083 |
| Oct 15, 2025 | 39.53 | 39.61 | 39.53 | 39.60 | 39.60 | 0.25% | 4,899 |
| Oct 14, 2025 | 39.48 | 39.51 | 39.44 | 39.50 | 39.50 | 0.20% | 7,249 |
| Oct 13, 2025 | 39.53 | 39.53 | 39.40 | 39.42 | 39.42 | 0.25% | 6,288 |
| Oct 10, 2025 | 39.38 | 39.39 | 39.32 | 39.32 | 39.32 | -0.03% | 3,226 |
| Oct 9, 2025 | 39.47 | 39.47 | 39.33 | 39.33 | 39.33 | 0.05% | 3,917 |
| Oct 8, 2025 | 39.31 | 39.39 | 39.29 | 39.31 | 39.31 | 0.08% | 16,128 |
| Oct 7, 2025 | 39.38 | 39.38 | 39.28 | 39.28 | 39.28 | 0.05% | 8,293 |
| Oct 6, 2025 | 39.39 | 39.39 | 39.26 | 39.26 | 39.26 | -0.43% | 6,124 |
| Oct 3, 2025 | 39.40 | 39.43 | 39.35 | 39.43 | 39.43 | 0.13% | 2,917 |
| Oct 2, 2025 | 39.30 | 39.41 | 39.30 | 39.38 | 39.38 | 0.36% | 11,590 |
| Oct 1, 2025 | 39.25 | 39.31 | 39.24 | 39.24 | 39.24 | -0.61% | 8,392 |
| Sep 30, 2025 | 39.50 | 39.55 | 39.48 | 39.48 | 39.27 | -0.08% | 7,122 |
| Sep 29, 2025 | 39.35 | 39.51 | 39.35 | 39.51 | 39.30 | 0.43% | 4,766 |
| Sep 26, 2025 | 39.44 | 39.46 | 39.34 | 39.34 | 39.13 | -0.48% | 4,237 |
| Sep 25, 2025 | 39.52 | 39.53 | 39.46 | 39.53 | 39.32 | 0.05% | 8,045 |
| Sep 24, 2025 | 39.53 | 39.58 | 39.50 | 39.51 | 39.30 | -0.10% | 7,962 |
| Sep 23, 2025 | 39.48 | 39.56 | 39.48 | 39.55 | 39.34 | 0.20% | 4,519 |
| Sep 22, 2025 | 39.51 | 39.53 | 39.46 | 39.47 | 39.26 | -0.10% | 5,693 |
| Sep 19, 2025 | 39.50 | 39.56 | 39.47 | 39.51 | 39.30 | -0.30% | 6,701 |
| Sep 18, 2025 | 39.59 | 39.63 | 39.52 | 39.63 | 39.42 | -0.03% | 9,324 |
| Sep 17, 2025 | 39.56 | 39.64 | 39.56 | 39.64 | 39.43 | 0.23% | 4,538 |
| Sep 16, 2025 | 39.55 | 39.62 | 39.55 | 39.55 | 39.34 | 0.05% | 5,873 |
| Sep 15, 2025 | 39.49 | 39.54 | 39.47 | 39.53 | 39.32 | - | 1,328 |
| Sep 12, 2025 | 39.59 | 39.59 | 39.51 | 39.53 | 39.32 | 0.15% | 5,538 |
| Sep 11, 2025 | 39.54 | 39.54 | 39.47 | 39.47 | 39.26 | 0.13% | 1,537 |
| Sep 10, 2025 | 39.40 | 39.49 | 39.40 | 39.42 | 39.21 | -0.08% | 2,566 |
| Sep 9, 2025 | 39.52 | 39.53 | 39.45 | 39.45 | 39.24 | 0.08% | 4,671 |
| Sep 8, 2025 | 39.32 | 39.44 | 39.25 | 39.42 | 39.21 | 0.20% | 15,838 |
| Sep 5, 2025 | 39.32 | 39.34 | 39.25 | 39.34 | 39.13 | 0.38% | 10,338 |
| Sep 4, 2025 | 39.08 | 39.22 | 39.08 | 39.19 | 38.98 | 0.41% | 96,912 |
| Sep 3, 2025 | 39.05 | 39.05 | 38.95 | 39.03 | 38.82 | 0.05% | 11,175 |
| Sep 2, 2025 | 39.09 | 39.12 | 39.01 | 39.01 | 38.80 | -0.13% | 7,381 |
| Sep 1, 2025 | 39.12 | 39.16 | 39.05 | 39.06 | 38.85 | -0.36% | 6,020 |
| Aug 29, 2025 | 39.14 | 39.22 | 39.14 | 39.20 | 38.99 | -0.03% | 6,589 |
| Aug 28, 2025 | 39.19 | 39.21 | 39.11 | 39.21 | 39.00 | 0.41% | 5,113 |
| Aug 27, 2025 | 39.08 | 39.14 | 39.05 | 39.05 | 38.84 | 0.10% | 1,901 |
| Aug 26, 2025 | 39.13 | 39.15 | 39.01 | 39.01 | 38.80 | -0.13% | 3,701 |
| Aug 25, 2025 | 39.04 | 39.17 | 39.04 | 39.06 | 38.85 | 0.26% | 6,634 |
| Aug 22, 2025 | 39.05 | 39.06 | 38.96 | 38.96 | 38.75 | -0.28% | 3,758 |
| Aug 21, 2025 | 39.07 | 39.12 | 39.06 | 39.07 | 38.86 | -0.10% | 2,455 |
| Aug 20, 2025 | 39.13 | 39.13 | 39.07 | 39.11 | 38.90 | 0.03% | 3,788 |
| Aug 19, 2025 | 39.01 | 39.10 | 38.98 | 39.10 | 38.89 | 0.21% | 101,354 |
| Aug 18, 2025 | 38.99 | 39.07 | 38.99 | 39.02 | 38.81 | -0.38% | 6,863 |
| Aug 15, 2025 | 39.05 | 39.17 | 39.05 | 39.17 | 38.96 | 0.13% | 7,520 |
| Aug 14, 2025 | 39.16 | 39.18 | 39.12 | 39.12 | 38.91 | 0.18% | 6,950 |
| Aug 13, 2025 | 39.10 | 39.10 | 39.04 | 39.05 | 38.84 | -0.05% | 4,463 |
| Aug 12, 2025 | 39.10 | 39.12 | 39.05 | 39.07 | 38.86 | -0.15% | 7,935 |
| Aug 11, 2025 | 39.12 | 39.13 | 39.07 | 39.13 | 38.92 | -0.13% | 5,178 |
| Aug 8, 2025 | 39.18 | 39.18 | 39.12 | 39.18 | 38.97 | 0.05% | 4,267 |
| Aug 7, 2025 | 39.05 | 39.18 | 39.05 | 39.16 | 38.95 | 0.28% | 3,600 |
| Aug 6, 2025 | 39.17 | 39.18 | 39.05 | 39.05 | 38.84 | -0.36% | 10,237 |
| Aug 5, 2025 | 39.20 | 39.20 | 39.06 | 39.19 | 38.98 | 0.41% | 16,607 |
| Aug 4, 2025 | 39.08 | 39.13 | 39.03 | 39.03 | 38.82 | 0.26% | 2,560 |
| Aug 1, 2025 | 38.84 | 38.98 | 38.84 | 38.93 | 38.72 | -0.05% | 8,996 |
| Jul 31, 2025 | 38.90 | 39.00 | 38.89 | 38.95 | 38.74 | -0.13% | 66,283 |
| Jul 30, 2025 | 38.96 | 39.00 | 38.93 | 39.00 | 38.79 | 0.41% | 11,406 |
| Jul 29, 2025 | 38.86 | 38.88 | 38.83 | 38.84 | 38.63 | -0.03% | 4,080 |
| Jul 28, 2025 | 38.77 | 38.86 | 38.77 | 38.85 | 38.64 | 0.05% | 6,105 |
| Jul 25, 2025 | 38.80 | 38.83 | 38.76 | 38.83 | 38.62 | - | 3,579 |
| Jul 24, 2025 | 38.87 | 38.87 | 38.76 | 38.83 | 38.62 | -0.05% | 6,508 |
| Jul 23, 2025 | 38.86 | 38.89 | 38.82 | 38.85 | 38.64 | 0.18% | 5,002 |
| Jul 22, 2025 | 38.82 | 38.90 | 38.78 | 38.78 | 38.57 | 0.08% | 6,493 |
| Jul 21, 2025 | 38.78 | 38.78 | 38.69 | 38.75 | 38.54 | -0.10% | 14,117 |