Vanguard International Credit Securities Index (Hedged) ETF (ASX:VCF)
Australia · Delayed Price · Currency is AUD 39.03
+0.02 (0.05%)
Sep 3, 2025, 3:53 PM AEST
ASX:VCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2025 | 38.69 | 38.72 | 38.65 | 38.71 | 38.71 | -0.03% | 9,126 |
| Jul 14, 2025 | 38.67 | 38.75 | 38.64 | 38.72 | 38.72 | -0.03% | 15,586 |
| Jul 11, 2025 | 38.82 | 38.82 | 38.73 | 38.73 | 38.73 | -0.28% | 5,226 |
| Jul 10, 2025 | 38.85 | 38.87 | 38.80 | 38.84 | 38.84 | 0.44% | 8,399 |
| Jul 9, 2025 | 38.76 | 38.76 | 38.67 | 38.67 | 38.67 | -0.36% | 4,394 |
| Jul 8, 2025 | 38.83 | 38.83 | 38.76 | 38.81 | 38.81 | -0.21% | 3,749 |
| Jul 7, 2025 | 38.91 | 38.92 | 38.84 | 38.89 | 38.89 | 0.13% | 6,961 |
| Jul 4, 2025 | 38.83 | 38.89 | 38.80 | 38.84 | 38.84 | - | 10,014 |
| Jul 3, 2025 | 38.89 | 38.89 | 38.83 | 38.84 | 38.84 | -0.26% | 4,019 |
| Jul 2, 2025 | 38.87 | 38.94 | 38.86 | 38.94 | 38.94 | 0.03% | 4,948 |
| Jul 1, 2025 | 38.85 | 38.94 | 38.85 | 38.93 | 38.93 | -0.82% | 1,945 |
| Jun 30, 2025 | 39.20 | 39.25 | 39.15 | 39.25 | 38.83 | 0.15% | 4,579 |
| Jun 27, 2025 | 39.17 | 39.26 | 39.17 | 39.19 | 38.77 | -0.08% | 11,229 |
| Jun 26, 2025 | 39.19 | 39.23 | 39.15 | 39.22 | 38.80 | - | 5,222 |