Skip to main content
Vanguard MSCI Index International Shares ETF (ASX:VGS)
Australia flag Australia · Delayed Price · Currency is AUD
149.07
-0.19 (-0.13%)
Apr 28, 2026, 4:10 PM AEST

ASX:VGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026149.12149.29148.99149.07149.07-0.13%116,895
Apr 27, 2026149.43149.57149.18149.26149.26-0.01%131,661
Apr 24, 2026149.37149.40149.12149.27149.270.45%91,493
Apr 23, 2026149.00149.18148.20148.60148.60-0.08%168,481
Apr 22, 2026148.73148.99148.61148.72148.72-0.59%190,733
Apr 21, 2026149.29149.60149.20149.60149.600.48%117,130
Apr 20, 2026148.88149.06148.74148.88148.880.73%155,235
Apr 17, 2026148.09148.19147.65147.80147.800.04%141,783
Apr 16, 2026147.67148.00147.42147.74147.740.35%148,881
Apr 15, 2026147.60147.79147.17147.23147.230.29%157,374
Apr 14, 2026146.55146.99146.55146.80146.801.06%95,313
Apr 13, 2026145.30145.41145.05145.26145.26-0.34%127,298
Apr 10, 2026145.62145.92145.51145.75145.750.05%103,902
Apr 9, 2026145.81145.99145.33145.68145.68-0.02%121,351
Apr 8, 2026144.82145.91144.50145.71145.711.36%290,263
Apr 7, 2026144.17144.46143.72143.75143.750.83%129,018
Apr 2, 2026144.00144.10142.50142.56142.56-0.46%250,020
Apr 1, 2026142.88143.24142.60143.22143.221.47%156,866
Mar 31, 2026140.11141.56139.73141.15140.760.54%196,566
Mar 30, 2026142.25142.30139.40140.39140.00-1.52%240,849
Mar 27, 2026142.50142.72142.20142.55142.15-0.07%105,169
Mar 26, 2026143.00143.43142.65142.65142.25-0.14%114,087
Mar 25, 2026142.18142.89142.15142.85142.451.18%152,145
Mar 24, 2026141.00141.66140.80141.18140.791.23%197,161
Mar 23, 2026139.57139.85138.70139.46139.07-0.71%293,492
Mar 20, 2026141.50141.50140.46140.46140.07-0.91%153,319
Mar 19, 2026142.25142.29141.47141.75141.35-0.95%139,994
Mar 18, 2026142.53143.24142.42143.11142.710.42%129,502
Mar 17, 2026142.75142.90142.10142.51142.11-0.45%119,526
Mar 16, 2026143.10143.50142.80143.16142.760.36%145,513
Mar 13, 2026142.29142.78141.95142.65142.250.66%112,643
Mar 12, 2026142.63142.89141.38141.72141.32-0.95%159,122
Mar 11, 2026143.73144.04143.08143.08142.68-0.99%199,970
Mar 10, 2026144.19144.76144.06144.51144.111.77%209,657
Mar 9, 2026144.00144.00141.72142.00141.60-3.18%354,385
Mar 6, 2026146.69146.90146.32146.67146.26-0.08%108,001
Mar 5, 2026146.71146.99146.39146.79146.380.61%144,520
Mar 4, 2026145.78146.57145.60145.90145.490.07%1,738,112
Mar 3, 2026146.90147.50145.73145.80145.39-0.63%207,086
Mar 2, 2026147.24147.50146.35146.73146.32-0.60%284,822
Feb 27, 2026147.96148.00147.56147.61147.20-0.32%224,922
Feb 26, 2026148.65148.85147.97148.09147.680.30%181,587
Feb 25, 2026148.21148.48147.55147.65147.24-0.09%147,534
Feb 24, 2026147.72147.89147.48147.79147.380.12%182,024
Feb 23, 2026148.40148.50147.40147.62147.21-0.61%184,964
Feb 20, 2026147.93148.82147.60148.52148.110.02%175,022
Feb 19, 2026148.60148.90148.12148.49148.080.72%245,479
Feb 18, 2026147.00147.56146.78147.43147.020.74%172,063
Feb 17, 2026147.01147.20146.33146.34145.93-0.36%106,934
Feb 16, 2026147.00147.99146.79146.87146.460.09%142,511
Feb 13, 2026147.24147.61146.48146.74146.33-1.22%246,352
Feb 12, 2026148.07148.64147.77148.55148.14-0.05%167,963
Feb 11, 2026149.14149.22148.38148.62148.21-0.32%302,894
Feb 10, 2026149.00149.14148.65149.09148.67-160,183
Feb 9, 2026149.18150.00148.99149.09148.671.28%248,695
Feb 6, 2026150.00150.00147.15147.20146.79-1.08%220,228
Feb 5, 2026148.62149.05148.51148.80148.380.26%169,504
Feb 4, 2026148.84149.60148.20148.42148.01-1.11%188,217
Feb 3, 2026150.61151.12149.60150.08149.660.83%273,411
Feb 2, 2026149.44149.90148.46148.84148.42-0.29%187,253
Jan 30, 2026148.75149.52148.59149.28148.860.57%199,753
Jan 29, 2026150.00150.18148.39148.43148.02-1.56%251,282
Jan 28, 2026150.47151.00150.10150.78150.36-0.54%217,991
Jan 27, 2026151.50151.69150.92151.60151.18-0.09%232,813
Jan 23, 2026152.01152.14151.57151.74151.32-0.30%370,623
Jan 22, 2026153.00153.30152.11152.19151.77-312,894
Jan 21, 2026152.60152.80151.80152.19151.77-0.59%271,513
Jan 20, 2026154.28154.34153.07153.10152.67-0.86%131,607
Jan 19, 2026155.86155.86154.39154.43154.00-0.89%232,368
Jan 16, 2026155.67155.86155.46155.81155.370.03%141,021
Jan 15, 2026155.52155.89155.38155.77155.340.13%135,250
Jan 14, 2026155.94156.10155.55155.57155.140.02%152,271
Jan 13, 2026156.00156.00155.31155.54155.110.32%109,368
Jan 12, 2026155.81156.00154.94155.05154.620.30%195,380
Jan 9, 2026154.69154.80154.48154.59154.160.21%194,093
Jan 8, 2026154.12154.32153.97154.26153.830.34%136,772
Jan 7, 2026154.34154.79153.60153.74153.31-0.17%141,860
Jan 6, 2026154.07154.25153.89154.00153.57-150,548
Jan 5, 2026153.30154.04153.24154.00153.570.52%101,722
Jan 2, 2026153.30153.69153.04153.21152.78-0.42%131,581
Dec 31, 2025154.01154.39153.68153.85152.95-0.01%57,662
Dec 30, 2025154.40154.45153.82153.87152.97-0.06%81,767
Dec 29, 2025154.31154.44153.86153.96153.060.03%176,012
Dec 24, 2025154.10154.16153.75153.92153.02-0.21%77,086
Dec 23, 2025154.45154.60154.16154.24153.34-0.16%101,152
Dec 22, 2025154.84154.99154.49154.49153.580.70%158,195
Dec 19, 2025153.12153.49153.02153.41152.510.52%108,238
Dec 18, 2025153.25153.26152.34152.61151.72-0.42%168,661
Dec 17, 2025153.01153.36152.81153.26152.360.26%96,430
Dec 16, 2025153.59153.63152.73152.86151.96-0.60%196,179
Dec 15, 2025154.67154.98153.18153.79152.89-0.45%274,714
Dec 12, 2025154.54154.60154.14154.48153.570.84%105,925
Dec 11, 2025153.70153.80152.70153.20152.30-0.04%177,096
Dec 10, 2025153.19153.42153.01153.26152.36-0.12%102,363
Dec 9, 2025154.07154.26153.44153.44152.54-0.43%138,687
Dec 8, 2025154.23154.30153.81154.10153.20-0.21%104,742
Dec 5, 2025154.36154.57154.30154.43153.520.12%69,309
Dec 4, 2025154.53154.59154.15154.24153.34-0.22%99,093
Dec 3, 2025154.64154.87154.30154.58153.670.13%114,774
Dec 2, 2025154.30155.00154.30154.38153.48-127,847