Vanguard International Fixed Interest Index Fund (Hedged) (ASX:VIF)
Australia
· Delayed Price · Currency is AUD 39.05
-0.04 (-0.10%)
At close: Dec 5, 2025
ASX:VIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.04 | 39.07 | 39.02 | 39.05 | 39.05 | -0.10% | 72,340 |
| Dec 4, 2025 | 39.05 | 39.13 | 39.05 | 39.09 | 39.09 | 0.10% | 72,044 |
| Dec 3, 2025 | 39.07 | 39.10 | 39.01 | 39.05 | 39.05 | 0.05% | 29,528 |
| Dec 2, 2025 | 39.09 | 39.10 | 39.03 | 39.03 | 39.03 | -0.26% | 21,776 |
| Dec 1, 2025 | 39.09 | 39.19 | 39.09 | 39.13 | 39.13 | 0.10% | 24,380 |
| Nov 28, 2025 | 39.20 | 39.32 | 39.09 | 39.09 | 39.09 | -0.28% | 41,513 |
| Nov 27, 2025 | 39.22 | 39.27 | 39.20 | 39.20 | 39.20 | 0.13% | 24,094 |
| Nov 26, 2025 | 39.22 | 39.22 | 39.15 | 39.15 | 39.15 | 0.13% | 46,854 |
| Nov 25, 2025 | 39.29 | 39.67 | 39.10 | 39.10 | 39.10 | 0.08% | 39,661 |
| Nov 24, 2025 | 39.08 | 39.13 | 39.07 | 39.07 | 39.07 | 0.10% | 35,792 |
| Nov 21, 2025 | 39.06 | 39.15 | 39.02 | 39.03 | 39.03 | 0.13% | 17,862 |
| Nov 20, 2025 | 39.04 | 39.05 | 38.98 | 38.98 | 38.98 | -0.18% | 49,207 |
| Nov 19, 2025 | 39.12 | 39.12 | 39.04 | 39.05 | 39.05 | -0.03% | 29,663 |
| Nov 18, 2025 | 39.04 | 39.18 | 39.04 | 39.06 | 39.06 | 0.08% | 17,928 |
| Nov 17, 2025 | 39.10 | 39.16 | 39.01 | 39.03 | 39.03 | -0.18% | 28,180 |
| Nov 14, 2025 | 39.15 | 39.15 | 39.09 | 39.10 | 39.10 | -0.31% | 66,655 |
| Nov 13, 2025 | 39.20 | 39.24 | 39.17 | 39.22 | 39.22 | 0.05% | 32,934 |
| Nov 12, 2025 | 39.20 | 39.23 | 39.15 | 39.20 | 39.20 | 0.15% | 149,966 |
| Nov 11, 2025 | 39.18 | 39.19 | 39.07 | 39.14 | 39.14 | 0.20% | 35,884 |
| Nov 10, 2025 | 39.13 | 39.13 | 39.06 | 39.06 | 39.06 | -0.13% | 19,444 |
| Nov 7, 2025 | 39.16 | 39.25 | 39.11 | 39.11 | 39.11 | 0.15% | 26,109 |
| Nov 6, 2025 | 39.19 | 39.20 | 39.01 | 39.05 | 39.05 | -0.41% | 35,535 |
| Nov 5, 2025 | 39.18 | 39.23 | 39.13 | 39.21 | 39.21 | 0.33% | 62,551 |
| Nov 4, 2025 | 39.09 | 39.19 | 39.08 | 39.08 | 39.08 | -0.20% | 33,723 |
| Nov 3, 2025 | 39.17 | 39.22 | 39.15 | 39.16 | 39.16 | -0.10% | 95,445 |
| Oct 31, 2025 | 39.30 | 39.30 | 39.17 | 39.20 | 39.20 | 0.03% | 104,557 |
| Oct 30, 2025 | 39.19 | 39.21 | 39.15 | 39.19 | 39.19 | -0.31% | 51,990 |
| Oct 29, 2025 | 39.32 | 39.33 | 39.27 | 39.31 | 39.31 | 0.08% | 38,016 |
| Oct 28, 2025 | 39.26 | 39.33 | 39.26 | 39.28 | 39.28 | 0.18% | 41,663 |
| Oct 27, 2025 | 39.28 | 39.28 | 39.19 | 39.21 | 39.21 | -0.18% | 26,128 |
| Oct 24, 2025 | 39.31 | 39.31 | 39.25 | 39.28 | 39.28 | -0.08% | 54,065 |
| Oct 23, 2025 | 39.37 | 39.38 | 39.31 | 39.31 | 39.31 | - | 16,352 |
| Oct 22, 2025 | 39.25 | 39.34 | 39.25 | 39.31 | 39.31 | 0.03% | 34,006 |
| Oct 21, 2025 | 39.31 | 39.31 | 39.25 | 39.30 | 39.30 | 0.28% | 33,577 |
| Oct 20, 2025 | 39.20 | 39.25 | 39.19 | 39.19 | 39.19 | -0.36% | 70,203 |
| Oct 17, 2025 | 39.35 | 39.39 | 39.27 | 39.33 | 39.33 | 0.25% | 27,321 |
| Oct 16, 2025 | 39.08 | 39.25 | 39.08 | 39.23 | 39.23 | 0.08% | 46,500 |
| Oct 15, 2025 | 39.21 | 39.21 | 39.12 | 39.20 | 39.20 | 0.28% | 78,432 |
| Oct 14, 2025 | 39.12 | 39.13 | 39.01 | 39.09 | 39.09 | 0.08% | 26,331 |
| Oct 13, 2025 | 38.97 | 39.13 | 38.97 | 39.06 | 39.06 | 0.41% | 53,563 |
| Oct 10, 2025 | 38.92 | 38.94 | 38.88 | 38.90 | 38.90 | -0.05% | 33,150 |
| Oct 9, 2025 | 38.90 | 38.99 | 38.90 | 38.92 | 38.92 | -0.03% | 20,778 |
| Oct 8, 2025 | 38.93 | 38.93 | 38.88 | 38.93 | 38.93 | 0.10% | 32,750 |
| Oct 7, 2025 | 38.86 | 38.89 | 38.84 | 38.89 | 38.89 | 0.10% | 36,833 |
| Oct 6, 2025 | 38.87 | 39.02 | 38.85 | 38.85 | 38.85 | -0.31% | 16,493 |
| Oct 3, 2025 | 38.94 | 38.97 | 38.92 | 38.97 | 38.97 | 0.03% | 51,069 |
| Oct 2, 2025 | 38.93 | 38.99 | 38.92 | 38.96 | 38.96 | 0.23% | 27,609 |
| Oct 1, 2025 | 38.98 | 38.98 | 38.84 | 38.87 | 38.87 | -0.54% | 27,373 |
| Sep 30, 2025 | 39.03 | 39.09 | 39.03 | 39.08 | 38.92 | 0.13% | 30,958 |
| Sep 29, 2025 | 39.02 | 39.03 | 38.97 | 39.03 | 38.87 | 0.31% | 20,243 |
| Sep 26, 2025 | 38.97 | 39.00 | 38.91 | 38.91 | 38.75 | -0.31% | 30,786 |
| Sep 25, 2025 | 39.05 | 39.05 | 38.98 | 39.03 | 38.87 | -0.05% | 46,609 |
| Sep 24, 2025 | 39.06 | 39.06 | 39.01 | 39.05 | 38.89 | 0.05% | 22,206 |
| Sep 23, 2025 | 38.99 | 39.04 | 38.99 | 39.03 | 38.87 | 0.13% | 84,680 |
| Sep 22, 2025 | 38.97 | 39.03 | 38.96 | 38.98 | 38.82 | -0.03% | 46,456 |
| Sep 19, 2025 | 39.08 | 39.08 | 38.98 | 38.99 | 38.83 | -0.38% | 59,401 |
| Sep 18, 2025 | 39.14 | 39.16 | 39.09 | 39.14 | 38.98 | -0.03% | 28,031 |
| Sep 17, 2025 | 39.11 | 39.15 | 39.10 | 39.15 | 38.99 | 0.10% | 23,766 |
| Sep 16, 2025 | 39.10 | 39.14 | 39.08 | 39.11 | 38.95 | 0.28% | 27,016 |
| Sep 15, 2025 | 39.07 | 39.08 | 39.00 | 39.00 | 38.84 | -0.23% | 42,565 |
| Sep 12, 2025 | 39.10 | 39.16 | 39.09 | 39.09 | 38.93 | 0.05% | 28,501 |
| Sep 11, 2025 | 39.12 | 39.13 | 39.07 | 39.07 | 38.91 | -0.03% | 27,364 |
| Sep 10, 2025 | 39.07 | 39.09 | 39.03 | 39.08 | 38.92 | 0.05% | 62,971 |
| Sep 9, 2025 | 39.08 | 39.14 | 39.05 | 39.06 | 38.90 | 0.05% | 30,340 |
| Sep 8, 2025 | 38.99 | 39.06 | 38.98 | 39.04 | 38.88 | 0.31% | 43,262 |
| Sep 5, 2025 | 38.77 | 38.93 | 38.77 | 38.92 | 38.76 | 0.31% | 44,272 |
| Sep 4, 2025 | 38.80 | 38.86 | 38.79 | 38.80 | 38.64 | 0.41% | 56,788 |
| Sep 3, 2025 | 38.70 | 38.74 | 38.64 | 38.64 | 38.48 | -0.18% | 32,487 |
| Sep 2, 2025 | 38.77 | 38.80 | 38.71 | 38.71 | 38.55 | -0.05% | 38,387 |
| Sep 1, 2025 | 38.77 | 38.83 | 38.73 | 38.73 | 38.57 | -0.28% | 36,579 |
| Aug 29, 2025 | 38.85 | 38.87 | 38.80 | 38.84 | 38.68 | -0.03% | 60,248 |
| Aug 28, 2025 | 38.78 | 38.86 | 38.78 | 38.85 | 38.69 | 0.28% | 30,393 |
| Aug 27, 2025 | 38.76 | 38.80 | 38.74 | 38.74 | 38.58 | - | 38,718 |
| Aug 26, 2025 | 38.73 | 38.76 | 38.70 | 38.74 | 38.58 | -0.05% | 40,737 |
| Aug 25, 2025 | 38.82 | 38.82 | 38.76 | 38.76 | 38.60 | 0.21% | 39,912 |
| Aug 22, 2025 | 38.68 | 38.73 | 38.67 | 38.68 | 38.52 | -0.23% | 32,356 |
| Aug 21, 2025 | 38.76 | 38.80 | 38.76 | 38.77 | 38.61 | 0.08% | 58,352 |
| Aug 20, 2025 | 38.76 | 38.77 | 38.71 | 38.74 | 38.58 | 0.18% | 58,576 |
| Aug 19, 2025 | 38.74 | 38.75 | 38.67 | 38.67 | 38.51 | -0.15% | 53,413 |
| Aug 18, 2025 | 38.76 | 38.78 | 38.71 | 38.73 | 38.57 | -0.36% | 23,136 |
| Aug 15, 2025 | 38.83 | 38.87 | 38.82 | 38.87 | 38.71 | -0.10% | 34,533 |
| Aug 14, 2025 | 38.91 | 38.95 | 38.87 | 38.91 | 38.75 | 0.18% | 34,834 |
| Aug 13, 2025 | 38.82 | 38.84 | 38.77 | 38.84 | 38.68 | -0.10% | 33,952 |
| Aug 12, 2025 | 38.88 | 38.88 | 38.82 | 38.88 | 38.72 | -0.05% | 203,174 |
| Aug 11, 2025 | 38.90 | 38.90 | 38.85 | 38.90 | 38.74 | 0.10% | 27,945 |
| Aug 8, 2025 | 38.94 | 38.96 | 38.86 | 38.86 | 38.70 | -0.13% | 90,836 |
| Aug 7, 2025 | 38.96 | 38.96 | 38.91 | 38.91 | 38.75 | 0.31% | 20,377 |
| Aug 6, 2025 | 39.00 | 39.00 | 38.79 | 38.79 | 38.63 | -0.28% | 46,076 |
| Aug 5, 2025 | 38.90 | 38.99 | 38.90 | 38.90 | 38.74 | 0.28% | 56,794 |
| Aug 4, 2025 | 38.90 | 38.92 | 38.79 | 38.79 | 38.63 | 0.39% | 33,950 |
| Aug 1, 2025 | 38.70 | 38.72 | 38.64 | 38.64 | 38.48 | -0.16% | 35,493 |
| Jul 31, 2025 | 38.71 | 38.73 | 38.67 | 38.70 | 38.54 | -0.08% | 40,058 |
| Jul 30, 2025 | 38.84 | 38.84 | 38.72 | 38.73 | 38.57 | 0.16% | 27,667 |
| Jul 29, 2025 | 38.59 | 38.69 | 38.59 | 38.67 | 38.51 | 0.16% | 121,537 |
| Jul 28, 2025 | 38.56 | 38.65 | 38.56 | 38.61 | 38.45 | 0.05% | 38,071 |
| Jul 25, 2025 | 38.66 | 38.66 | 38.59 | 38.59 | 38.43 | -0.05% | 27,749 |
| Jul 24, 2025 | 38.65 | 38.68 | 38.61 | 38.61 | 38.45 | -0.10% | 39,596 |
| Jul 23, 2025 | 38.74 | 38.74 | 38.65 | 38.65 | 38.49 | -0.05% | 34,094 |
| Jul 22, 2025 | 38.70 | 38.75 | 38.67 | 38.67 | 38.51 | 0.23% | 58,653 |
| Jul 21, 2025 | 38.60 | 38.61 | 38.55 | 38.58 | 38.42 | -0.05% | 39,336 |