Vanguard International Credit Securities Index (Hedged) ETF (ASX:VCF)
Australia · Delayed Price · Currency is AUD 39.55
+0.08 (0.20%)
Sep 23, 2025, 3:25 PM AEST
ASX:VCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 39.48 | 39.56 | 39.48 | 39.55 | 39.55 | 0.20% | 4,519 |
| Sep 22, 2025 | 39.51 | 39.53 | 39.46 | 39.47 | 39.47 | -0.10% | 5,693 |
| Sep 19, 2025 | 39.50 | 39.56 | 39.47 | 39.51 | 39.51 | -0.30% | 6,701 |
| Sep 18, 2025 | 39.59 | 39.63 | 39.52 | 39.63 | 39.63 | -0.03% | 9,324 |
| Sep 17, 2025 | 39.56 | 39.64 | 39.56 | 39.64 | 39.64 | 0.23% | 4,538 |
| Sep 16, 2025 | 39.55 | 39.62 | 39.55 | 39.55 | 39.55 | 0.05% | 5,873 |
| Sep 15, 2025 | 39.49 | 39.54 | 39.47 | 39.53 | 39.53 | - | 1,328 |
| Sep 12, 2025 | 39.59 | 39.59 | 39.51 | 39.53 | 39.53 | 0.15% | 5,538 |
| Sep 11, 2025 | 39.54 | 39.54 | 39.47 | 39.47 | 39.47 | 0.13% | 1,537 |
| Sep 10, 2025 | 39.40 | 39.49 | 39.40 | 39.42 | 39.42 | -0.08% | 2,566 |
| Sep 9, 2025 | 39.52 | 39.53 | 39.45 | 39.45 | 39.45 | 0.08% | 4,671 |
| Sep 8, 2025 | 39.32 | 39.44 | 39.25 | 39.42 | 39.42 | 0.20% | 15,838 |
| Sep 5, 2025 | 39.32 | 39.34 | 39.25 | 39.34 | 39.34 | 0.38% | 10,338 |
| Sep 4, 2025 | 39.08 | 39.22 | 39.08 | 39.19 | 39.19 | 0.41% | 96,912 |
| Sep 3, 2025 | 39.05 | 39.05 | 38.95 | 39.03 | 39.03 | 0.05% | 11,175 |
| Sep 2, 2025 | 39.09 | 39.12 | 39.01 | 39.01 | 39.01 | -0.13% | 7,381 |
| Sep 1, 2025 | 39.12 | 39.16 | 39.05 | 39.06 | 39.06 | -0.36% | 6,020 |
| Aug 29, 2025 | 39.14 | 39.22 | 39.14 | 39.20 | 39.20 | -0.03% | 6,589 |
| Aug 28, 2025 | 39.19 | 39.21 | 39.11 | 39.21 | 39.21 | 0.41% | 5,113 |
| Aug 27, 2025 | 39.08 | 39.14 | 39.05 | 39.05 | 39.05 | 0.10% | 1,901 |
| Aug 26, 2025 | 39.13 | 39.15 | 39.01 | 39.01 | 39.01 | -0.13% | 3,701 |
| Aug 25, 2025 | 39.04 | 39.17 | 39.04 | 39.06 | 39.06 | 0.26% | 6,634 |
| Aug 22, 2025 | 39.05 | 39.06 | 38.96 | 38.96 | 38.96 | -0.28% | 3,758 |
| Aug 21, 2025 | 39.07 | 39.12 | 39.06 | 39.07 | 39.07 | -0.10% | 2,455 |
| Aug 20, 2025 | 39.13 | 39.13 | 39.07 | 39.11 | 39.11 | 0.03% | 3,788 |
| Aug 19, 2025 | 39.01 | 39.10 | 38.98 | 39.10 | 39.10 | 0.21% | 101,354 |
| Aug 18, 2025 | 38.99 | 39.07 | 38.99 | 39.02 | 39.02 | -0.38% | 6,863 |
| Aug 15, 2025 | 39.05 | 39.17 | 39.05 | 39.17 | 39.17 | 0.13% | 7,520 |
| Aug 14, 2025 | 39.16 | 39.18 | 39.12 | 39.12 | 39.12 | 0.18% | 6,950 |
| Aug 13, 2025 | 39.10 | 39.10 | 39.04 | 39.05 | 39.05 | -0.05% | 4,463 |
| Aug 12, 2025 | 39.10 | 39.12 | 39.05 | 39.07 | 39.07 | -0.15% | 7,935 |
| Aug 11, 2025 | 39.12 | 39.13 | 39.07 | 39.13 | 39.13 | -0.13% | 5,178 |
| Aug 8, 2025 | 39.18 | 39.18 | 39.12 | 39.18 | 39.18 | 0.05% | 4,267 |
| Aug 7, 2025 | 39.05 | 39.18 | 39.05 | 39.16 | 39.16 | 0.28% | 3,600 |
| Aug 6, 2025 | 39.17 | 39.18 | 39.05 | 39.05 | 39.05 | -0.36% | 10,237 |
| Aug 5, 2025 | 39.20 | 39.20 | 39.06 | 39.19 | 39.19 | 0.41% | 16,607 |
| Aug 4, 2025 | 39.08 | 39.13 | 39.03 | 39.03 | 39.03 | 0.26% | 2,560 |
| Aug 1, 2025 | 38.84 | 38.98 | 38.84 | 38.93 | 38.93 | -0.05% | 8,996 |
| Jul 31, 2025 | 38.90 | 39.00 | 38.89 | 38.95 | 38.95 | -0.13% | 66,283 |
| Jul 30, 2025 | 38.96 | 39.00 | 38.93 | 39.00 | 39.00 | 0.41% | 11,406 |
| Jul 29, 2025 | 38.86 | 38.88 | 38.83 | 38.84 | 38.84 | -0.03% | 4,080 |
| Jul 28, 2025 | 38.77 | 38.86 | 38.77 | 38.85 | 38.85 | 0.05% | 6,105 |
| Jul 25, 2025 | 38.80 | 38.83 | 38.76 | 38.83 | 38.83 | - | 3,579 |
| Jul 24, 2025 | 38.87 | 38.87 | 38.76 | 38.83 | 38.83 | -0.05% | 6,508 |
| Jul 23, 2025 | 38.86 | 38.89 | 38.82 | 38.85 | 38.85 | 0.18% | 5,002 |
| Jul 22, 2025 | 38.82 | 38.90 | 38.78 | 38.78 | 38.78 | 0.08% | 6,493 |
| Jul 21, 2025 | 38.78 | 38.78 | 38.69 | 38.75 | 38.75 | -0.10% | 14,117 |
| Jul 18, 2025 | 38.71 | 38.79 | 38.68 | 38.79 | 38.79 | 0.41% | 17,965 |
| Jul 17, 2025 | 38.71 | 38.71 | 38.63 | 38.63 | 38.63 | -0.16% | 2,187 |
| Jul 16, 2025 | 38.66 | 38.69 | 38.61 | 38.69 | 38.69 | -0.05% | 3,461 |