Vanguard International Fixed Interest Index Fund (Hedged) (ASX:VIF)
Australia
· Delayed Price · Currency is AUD 39.05
-0.03 (-0.08%)
At close: Mar 6, 2026
ASX:VIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 39.07 | 39.09 | 39.01 | 39.05 | 39.05 | -0.08% | 12,573 |
| Mar 5, 2026 | 39.13 | 39.16 | 39.08 | 39.08 | 39.08 | -0.18% | 25,636 |
| Mar 4, 2026 | 39.08 | 39.29 | 39.08 | 39.15 | 39.15 | -0.20% | 32,821 |
| Mar 3, 2026 | 39.25 | 39.31 | 39.23 | 39.23 | 39.23 | -0.48% | 83,678 |
| Mar 2, 2026 | 39.53 | 39.53 | 39.38 | 39.42 | 39.42 | 0.08% | 18,075 |
| Feb 27, 2026 | 39.32 | 39.40 | 39.32 | 39.39 | 39.39 | 0.31% | 15,891 |
| Feb 26, 2026 | 39.30 | 39.30 | 39.23 | 39.27 | 39.27 | 0.05% | 31,638 |
| Feb 25, 2026 | 39.36 | 39.36 | 39.24 | 39.25 | 39.25 | -0.03% | 19,628 |
| Feb 24, 2026 | 39.25 | 39.33 | 39.25 | 39.26 | 39.26 | 0.03% | 20,137 |
| Feb 23, 2026 | 39.17 | 39.25 | 39.17 | 39.25 | 39.25 | 0.10% | 37,183 |
| Feb 20, 2026 | 39.16 | 39.26 | 39.16 | 39.21 | 39.21 | 0.13% | 32,041 |
| Feb 19, 2026 | 39.13 | 39.21 | 39.13 | 39.16 | 39.16 | 0.08% | 13,993 |
| Feb 18, 2026 | 39.07 | 39.22 | 39.07 | 39.13 | 39.13 | -0.23% | 54,518 |
| Feb 17, 2026 | 39.16 | 39.22 | 39.15 | 39.22 | 39.22 | 0.15% | 34,517 |
| Feb 16, 2026 | 39.18 | 39.18 | 39.12 | 39.16 | 39.16 | 0.23% | 17,169 |
| Feb 13, 2026 | 39.03 | 39.11 | 39.03 | 39.07 | 39.07 | 0.26% | 14,417 |
| Feb 12, 2026 | 38.97 | 38.99 | 38.92 | 38.97 | 38.97 | -0.13% | 11,410 |
| Feb 11, 2026 | 38.94 | 39.02 | 38.91 | 39.02 | 39.02 | 0.26% | 17,942 |
| Feb 10, 2026 | 38.83 | 38.92 | 38.78 | 38.92 | 38.92 | 0.34% | 25,505 |
| Feb 9, 2026 | 38.84 | 38.85 | 38.73 | 38.79 | 38.79 | -0.21% | 56,951 |
| Feb 6, 2026 | 38.90 | 38.95 | 38.85 | 38.87 | 38.87 | 0.28% | 76,413 |
| Feb 5, 2026 | 38.81 | 38.87 | 38.69 | 38.76 | 38.76 | 0.05% | 35,401 |
| Feb 4, 2026 | 38.75 | 38.77 | 38.72 | 38.74 | 38.74 | -0.03% | 33,987 |
| Feb 3, 2026 | 38.77 | 38.77 | 38.72 | 38.75 | 38.75 | -0.31% | 51,221 |
| Feb 2, 2026 | 38.63 | 38.88 | 38.63 | 38.87 | 38.87 | 0.34% | 32,721 |
| Jan 30, 2026 | 38.70 | 38.82 | 38.70 | 38.74 | 38.74 | 0.08% | 33,249 |
| Jan 29, 2026 | 38.77 | 38.82 | 38.71 | 38.71 | 38.71 | -0.21% | 27,404 |
| Jan 28, 2026 | 38.70 | 38.86 | 38.70 | 38.79 | 38.79 | 0.10% | 38,526 |
| Jan 27, 2026 | 38.69 | 38.79 | 38.68 | 38.75 | 38.75 | 0.16% | 33,765 |
| Jan 23, 2026 | 38.71 | 38.76 | 38.69 | 38.69 | 38.69 | -0.15% | 51,241 |
| Jan 22, 2026 | 38.64 | 38.75 | 38.64 | 38.75 | 38.75 | 0.28% | 59,138 |
| Jan 21, 2026 | 38.51 | 38.70 | 38.51 | 38.64 | 38.64 | -0.21% | 64,718 |
| Jan 20, 2026 | 38.75 | 38.78 | 38.68 | 38.72 | 38.72 | -0.08% | 43,747 |
| Jan 19, 2026 | 38.84 | 38.84 | 38.75 | 38.75 | 38.75 | -0.28% | 45,927 |
| Jan 16, 2026 | 38.87 | 38.87 | 38.83 | 38.86 | 38.86 | -0.10% | 20,150 |
| Jan 15, 2026 | 38.90 | 38.93 | 38.87 | 38.90 | 38.90 | 0.31% | 38,489 |
| Jan 14, 2026 | 38.75 | 38.87 | 38.75 | 38.78 | 38.78 | -0.10% | 55,331 |
| Jan 13, 2026 | 38.65 | 38.86 | 38.65 | 38.82 | 38.82 | 0.08% | 40,815 |
| Jan 12, 2026 | 38.79 | 38.88 | 38.77 | 38.79 | 38.79 | -0.08% | 107,560 |
| Jan 9, 2026 | 38.87 | 38.87 | 38.80 | 38.82 | 38.82 | -0.18% | 41,348 |
| Jan 8, 2026 | 38.88 | 38.89 | 38.81 | 38.89 | 38.89 | 0.21% | 25,522 |
| Jan 7, 2026 | 38.79 | 38.82 | 38.74 | 38.81 | 38.81 | 0.18% | 57,467 |
| Jan 6, 2026 | 38.80 | 38.80 | 38.72 | 38.74 | 38.74 | 0.10% | 15,763 |
| Jan 5, 2026 | 38.79 | 38.79 | 38.67 | 38.70 | 38.70 | -0.03% | 10,920 |
| Jan 2, 2026 | 38.97 | 38.97 | 38.62 | 38.71 | 38.71 | -0.72% | 22,417 |
| Dec 31, 2025 | 39.05 | 39.15 | 38.99 | 38.99 | 38.76 | -0.15% | 5,108 |
| Dec 30, 2025 | 38.87 | 39.14 | 38.87 | 39.05 | 38.82 | 0.21% | 27,204 |
| Dec 29, 2025 | 39.00 | 39.05 | 38.97 | 38.97 | 38.74 | -0.20% | 14,978 |
| Dec 24, 2025 | 38.94 | 39.05 | 38.94 | 39.05 | 38.82 | 0.23% | 10,838 |
| Dec 23, 2025 | 39.01 | 39.01 | 38.94 | 38.96 | 38.73 | 0.15% | 29,865 |
| Dec 22, 2025 | 39.00 | 39.02 | 38.87 | 38.90 | 38.67 | 0.13% | 47,989 |
| Dec 19, 2025 | 38.98 | 39.06 | 38.85 | 38.85 | 38.62 | -0.33% | 31,154 |
| Dec 18, 2025 | 39.01 | 39.02 | 38.96 | 38.98 | 38.75 | 0.13% | 30,472 |
| Dec 17, 2025 | 39.04 | 39.04 | 38.93 | 38.93 | 38.70 | 0.05% | 95,695 |
| Dec 16, 2025 | 38.99 | 39.00 | 38.91 | 38.91 | 38.68 | -0.08% | 69,405 |
| Dec 15, 2025 | 38.92 | 38.95 | 38.88 | 38.94 | 38.71 | 0.03% | 63,032 |
| Dec 12, 2025 | 38.97 | 38.99 | 38.93 | 38.93 | 38.70 | -0.05% | 20,622 |
| Dec 11, 2025 | 38.91 | 39.02 | 38.91 | 38.95 | 38.72 | 0.08% | 60,944 |
| Dec 10, 2025 | 38.86 | 38.92 | 38.79 | 38.92 | 38.69 | 0.15% | 50,358 |
| Dec 9, 2025 | 38.94 | 38.95 | 38.86 | 38.86 | 38.63 | -0.23% | 40,036 |
| Dec 8, 2025 | 39.00 | 39.01 | 38.95 | 38.95 | 38.72 | -0.26% | 34,740 |
| Dec 5, 2025 | 39.04 | 39.07 | 39.02 | 39.05 | 38.82 | -0.10% | 72,340 |
| Dec 4, 2025 | 39.05 | 39.13 | 39.05 | 39.09 | 38.86 | 0.10% | 72,044 |
| Dec 3, 2025 | 39.07 | 39.10 | 39.01 | 39.05 | 38.82 | 0.05% | 29,528 |
| Dec 2, 2025 | 39.09 | 39.10 | 39.03 | 39.03 | 38.80 | -0.26% | 21,776 |
| Dec 1, 2025 | 39.09 | 39.19 | 39.09 | 39.13 | 38.90 | 0.10% | 24,380 |
| Nov 28, 2025 | 39.20 | 39.32 | 39.09 | 39.09 | 38.86 | -0.28% | 41,513 |
| Nov 27, 2025 | 39.22 | 39.27 | 39.20 | 39.20 | 38.97 | 0.13% | 24,094 |
| Nov 26, 2025 | 39.22 | 39.22 | 39.15 | 39.15 | 38.92 | 0.13% | 46,854 |
| Nov 25, 2025 | 39.29 | 39.67 | 39.10 | 39.10 | 38.87 | 0.08% | 39,661 |
| Nov 24, 2025 | 39.08 | 39.13 | 39.07 | 39.07 | 38.84 | 0.10% | 35,792 |
| Nov 21, 2025 | 39.06 | 39.15 | 39.02 | 39.03 | 38.80 | 0.13% | 17,862 |
| Nov 20, 2025 | 39.04 | 39.05 | 38.98 | 38.98 | 38.75 | -0.18% | 49,207 |
| Nov 19, 2025 | 39.12 | 39.12 | 39.04 | 39.05 | 38.82 | -0.03% | 29,663 |
| Nov 18, 2025 | 39.04 | 39.18 | 39.04 | 39.06 | 38.83 | 0.08% | 17,928 |
| Nov 17, 2025 | 39.10 | 39.16 | 39.01 | 39.03 | 38.80 | -0.18% | 28,180 |
| Nov 14, 2025 | 39.15 | 39.15 | 39.09 | 39.10 | 38.87 | -0.31% | 66,655 |
| Nov 13, 2025 | 39.20 | 39.24 | 39.17 | 39.22 | 38.99 | 0.05% | 32,934 |
| Nov 12, 2025 | 39.20 | 39.23 | 39.15 | 39.20 | 38.97 | 0.15% | 149,966 |
| Nov 11, 2025 | 39.18 | 39.19 | 39.07 | 39.14 | 38.91 | 0.20% | 35,884 |
| Nov 10, 2025 | 39.13 | 39.13 | 39.06 | 39.06 | 38.83 | -0.13% | 19,444 |
| Nov 7, 2025 | 39.16 | 39.25 | 39.11 | 39.11 | 38.88 | 0.15% | 26,109 |
| Nov 6, 2025 | 39.19 | 39.20 | 39.01 | 39.05 | 38.82 | -0.41% | 35,535 |
| Nov 5, 2025 | 39.18 | 39.23 | 39.13 | 39.21 | 38.98 | 0.33% | 62,551 |
| Nov 4, 2025 | 39.09 | 39.19 | 39.08 | 39.08 | 38.85 | -0.20% | 33,723 |
| Nov 3, 2025 | 39.17 | 39.22 | 39.15 | 39.16 | 38.93 | -0.10% | 95,445 |
| Oct 31, 2025 | 39.30 | 39.30 | 39.17 | 39.20 | 38.97 | 0.03% | 104,557 |
| Oct 30, 2025 | 39.19 | 39.21 | 39.15 | 39.19 | 38.96 | -0.31% | 51,990 |
| Oct 29, 2025 | 39.32 | 39.33 | 39.27 | 39.31 | 39.07 | 0.08% | 38,016 |
| Oct 28, 2025 | 39.26 | 39.33 | 39.26 | 39.28 | 39.04 | 0.18% | 41,663 |
| Oct 27, 2025 | 39.28 | 39.28 | 39.19 | 39.21 | 38.98 | -0.18% | 26,128 |
| Oct 24, 2025 | 39.31 | 39.31 | 39.25 | 39.28 | 39.04 | -0.08% | 54,065 |
| Oct 23, 2025 | 39.37 | 39.38 | 39.31 | 39.31 | 39.07 | - | 16,352 |
| Oct 22, 2025 | 39.25 | 39.34 | 39.25 | 39.31 | 39.07 | 0.03% | 34,006 |
| Oct 21, 2025 | 39.31 | 39.31 | 39.25 | 39.30 | 39.06 | 0.28% | 33,577 |
| Oct 20, 2025 | 39.20 | 39.25 | 39.19 | 39.19 | 38.96 | -0.36% | 70,203 |
| Oct 17, 2025 | 39.35 | 39.39 | 39.27 | 39.33 | 39.09 | 0.25% | 27,321 |
| Oct 16, 2025 | 39.08 | 39.25 | 39.08 | 39.23 | 39.00 | 0.08% | 46,500 |
| Oct 15, 2025 | 39.21 | 39.21 | 39.12 | 39.20 | 38.97 | 0.28% | 78,432 |
| Oct 14, 2025 | 39.12 | 39.13 | 39.01 | 39.09 | 38.86 | 0.08% | 26,331 |