Skip to main content
Vanguard MSCI Index International Shares (Hedged) ETF (ASX:VGAD)
Australia flag Australia · Delayed Price · Currency is AUD
124.63
-0.09 (-0.07%)
Apr 29, 2026, 4:10 PM AEST

ASX:VGAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026125.11125.15124.72124.72--61,612
Apr 27, 2026124.50125.06124.40124.72124.720.31%51,608
Apr 24, 2026124.30124.48124.01124.33124.330.31%112,724
Apr 23, 2026124.45124.59123.57123.94123.94-0.30%70,400
Apr 22, 2026124.18124.40124.10124.31124.31-0.42%59,491
Apr 21, 2026124.60124.98124.60124.84124.840.55%52,879
Apr 20, 2026123.86124.30123.85124.16124.160.47%81,593
Apr 17, 2026123.70123.70123.47123.58123.58-0.10%94,954
Apr 16, 2026123.43123.70123.42123.70123.700.83%61,001
Apr 15, 2026122.75122.95122.58122.68122.680.91%64,363
Apr 14, 2026121.53121.79121.46121.57121.571.46%43,647
Apr 13, 2026119.46119.82119.35119.82119.82-0.62%122,220
Apr 10, 2026120.22120.70120.22120.57120.570.53%48,405
Apr 9, 2026120.20120.20119.85119.93119.93-0.49%55,543
Apr 8, 2026120.00120.54119.59120.52120.523.13%122,106
Apr 7, 2026117.35117.54116.66116.86116.861.31%131,936
Apr 2, 2026117.01117.20115.20115.35115.35-0.85%118,854
Apr 1, 2026115.76116.37115.76116.34116.342.68%96,395
Mar 31, 2026112.54113.85111.99113.30113.300.42%92,935
Mar 30, 2026114.96115.10111.80112.83112.83-2.09%157,338
Mar 27, 2026115.10115.31114.68115.24115.24-0.76%96,875
Mar 26, 2026116.58116.70116.00116.12116.12-0.47%92,276
Mar 25, 2026116.47116.89116.21116.67116.671.43%105,467
Mar 24, 2026116.00116.29114.96115.02115.020.93%120,875
Mar 23, 2026114.61114.61113.65113.96113.96-2.29%60,124
Mar 20, 2026116.94117.05116.63116.63116.63-0.32%82,229
Mar 19, 2026117.03117.46116.86117.00117.00-1.99%71,701
Mar 18, 2026118.50119.37118.50119.37119.371.03%37,457
Mar 17, 2026118.04118.41118.03118.15118.150.44%50,146
Mar 16, 2026117.70117.79117.20117.63117.63-0.34%54,380
Mar 13, 2026118.04118.44117.68118.03118.03-0.30%56,353
Mar 12, 2026119.30119.30118.14118.38118.38-1.35%44,042
Mar 11, 2026119.71120.30119.59120.00120.000.57%77,860
Mar 10, 2026119.24119.60118.93119.32119.322.58%121,036
Mar 9, 2026116.84116.93115.71116.32116.32-3.64%170,014
Mar 6, 2026120.46120.99119.98120.71120.71-0.28%41,939
Mar 5, 2026121.25121.70120.76121.05121.051.32%147,434
Mar 4, 2026120.50120.90119.22119.47119.47-1.39%77,515
Mar 3, 2026121.97121.97121.10121.16121.16-0.09%83,905
Mar 2, 2026121.68121.99120.88121.27121.27-1.14%174,047
Feb 27, 2026122.64122.67122.23122.67122.67-0.33%91,467
Feb 26, 2026123.42123.72122.99123.07123.070.52%219,019
Feb 25, 2026122.11122.44122.10122.43122.430.53%72,752
Feb 24, 2026121.63121.78121.48121.78121.780.12%59,225
Feb 23, 2026122.20122.50121.64121.64121.64-0.24%79,405
Feb 20, 2026121.82122.00121.46121.93121.93-0.02%98,843
Feb 19, 2026121.62122.20121.62121.95121.950.43%151,201
Feb 18, 2026121.00121.50121.00121.43121.430.82%62,031
Feb 17, 2026121.10121.20120.32120.44120.44-0.56%54,708
Feb 16, 2026121.57121.71120.96121.12121.120.15%45,183
Feb 13, 2026121.24121.24120.69120.94120.94-1.66%84,104
Feb 12, 2026122.75122.98122.47122.98122.980.11%55,123
Feb 11, 2026122.72122.91122.60122.85122.850.14%69,153
Feb 10, 2026122.55122.77122.50122.68122.680.52%81,746
Feb 9, 2026121.97122.55121.97122.04122.042.46%54,786
Feb 6, 2026119.65119.65118.42119.11119.11-1.46%166,175
Feb 5, 2026121.28121.46120.66120.88120.88-0.38%142,468
Feb 4, 2026121.70121.70120.80121.34121.34-0.89%73,126
Feb 3, 2026121.93122.53121.93122.43122.431.91%90,401
Feb 2, 2026121.34121.40119.83120.13120.13-1.05%91,562
Jan 30, 2026121.72121.87121.06121.40121.40-0.57%178,667
Jan 29, 2026122.55122.55121.57122.09122.09-0.13%77,853
Jan 28, 2026122.00122.29122.00122.25122.250.32%176,436
Jan 27, 2026121.52121.96121.39121.86121.860.42%117,917
Jan 23, 2026121.45121.61121.17121.35121.350.15%304,932
Jan 22, 2026120.86121.62120.86121.17121.171.13%95,205
Jan 21, 2026119.89119.96119.50119.82119.82-0.77%65,945
Jan 20, 2026120.95121.00120.54120.75120.75-0.19%38,714
Jan 19, 2026121.49121.49120.94120.98120.98-1.15%87,518
Jan 16, 2026122.25122.39122.04122.39122.390.45%87,909
Jan 15, 2026121.79121.86121.47121.84121.84-0.16%70,483
Jan 14, 2026122.07122.19122.00122.03122.03-0.10%77,525
Jan 13, 2026122.17122.32122.01122.15122.150.56%62,367
Jan 12, 2026121.87123.00121.45121.47121.470.31%75,600
Jan 9, 2026121.40121.40120.99121.10121.100.13%28,452
Jan 8, 2026121.35121.35120.92120.94120.94-0.40%44,985
Jan 7, 2026121.21121.54121.21121.43121.430.44%34,897
Jan 6, 2026120.85121.01120.70120.90120.900.64%48,749
Jan 5, 2026119.84120.17119.83120.13120.130.25%38,883
Jan 2, 2026120.09120.09119.43119.83119.83-0.84%24,773
Dec 31, 2025120.86120.89120.62120.85120.07-0.06%28,045
Dec 30, 2025120.98120.98120.75120.92120.14-0.22%15,687
Dec 29, 2025121.03121.40121.03121.19120.410.30%20,032
Dec 24, 2025120.55120.88120.55120.83120.050.34%28,646
Dec 23, 2025120.50120.84120.37120.42119.640.30%166,753
Dec 22, 2025120.05120.37120.01120.06119.290.92%47,414
Dec 19, 2025118.81119.03118.67118.97118.200.79%89,265
Dec 18, 2025118.37118.37117.85118.04117.28-0.66%69,069
Dec 17, 2025119.01119.47118.68118.82118.05-0.09%137,565
Dec 16, 2025119.70119.80118.78118.93118.16-0.80%67,790
Dec 15, 2025120.00120.00119.30119.89119.12-0.58%176,246
Dec 12, 2025120.57120.78120.50120.59119.811.13%52,507
Dec 11, 2025120.50120.83119.10119.24118.47-0.18%73,610
Dec 10, 2025119.74119.92119.39119.45118.68-0.20%47,453
Dec 9, 2025119.61119.89119.61119.69118.92-0.34%57,447
Dec 8, 2025120.00120.14119.84120.10119.330.11%45,152
Dec 5, 2025119.80120.00119.70119.97119.200.14%46,950
Dec 4, 2025119.80119.80119.54119.80119.030.19%66,970
Dec 3, 2025119.03119.57119.03119.57118.800.60%73,854
Dec 2, 2025119.40119.40118.83118.86118.090.15%41,112