Vanguard Ethically Conscious Global Aggregate ETF (ASX:VEFI)
Australia · Delayed Price · Currency is AUD 42.77
-0.02 (-0.05%)
Jun 1, 2026, 3:52 PM AEST
ASX:VEFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 42.79 | 42.79 | 42.73 | 42.77 | 42.77 | -0.05% | 6,065 |
| May 29, 2026 | 42.81 | 42.83 | 42.76 | 42.79 | 42.79 | 0.45% | 1,442 |
| May 28, 2026 | 42.71 | 42.71 | 42.56 | 42.60 | 42.60 | -0.23% | 2,700 |
| May 27, 2026 | 42.72 | 42.77 | 42.66 | 42.70 | 42.70 | 0.16% | 4,799 |
| May 26, 2026 | 42.69 | 42.69 | 42.63 | 42.63 | 42.63 | -0.05% | 380 |
| May 25, 2026 | 42.59 | 42.70 | 42.59 | 42.65 | 42.65 | 0.35% | 1,882 |
| May 22, 2026 | 42.48 | 42.52 | 42.47 | 42.50 | 42.50 | 0.28% | 2,339 |
| May 21, 2026 | 42.38 | 42.47 | 42.37 | 42.38 | 42.38 | 0.50% | 2,242 |
| May 20, 2026 | 42.24 | 42.24 | 42.13 | 42.17 | 42.17 | -0.21% | 689 |
| May 19, 2026 | 42.36 | 42.37 | 42.26 | 42.26 | 42.26 | 0.02% | 2,375 |
| May 18, 2026 | 42.33 | 42.33 | 42.18 | 42.25 | 42.25 | -0.40% | 10,996 |
| May 15, 2026 | 42.47 | 42.52 | 42.37 | 42.42 | 42.42 | -0.31% | 3,497 |
| May 14, 2026 | 42.57 | 42.59 | 42.50 | 42.55 | 42.55 | - | 750 |
| May 13, 2026 | 42.54 | 42.55 | 42.45 | 42.55 | 42.55 | 0.02% | 4,061 |
| May 12, 2026 | 42.62 | 42.62 | 42.54 | 42.54 | 42.54 | -0.35% | 2,039 |
| May 11, 2026 | 42.59 | 42.71 | 42.59 | 42.69 | 42.69 | 0.12% | 413 |
| May 8, 2026 | 42.77 | 42.77 | 42.64 | 42.64 | 42.64 | -0.21% | 206 |
| May 7, 2026 | 42.76 | 42.78 | 42.68 | 42.73 | 42.73 | 0.38% | 2,381 |
| May 6, 2026 | 42.56 | 42.57 | 42.55 | 42.57 | 42.57 | 0.26% | 1,149 |
| May 5, 2026 | 42.44 | 42.51 | 42.44 | 42.46 | 42.46 | -0.26% | 1,600 |
| May 4, 2026 | 42.69 | 42.69 | 42.56 | 42.57 | 42.57 | 0.09% | 910 |
| May 1, 2026 | 42.59 | 42.60 | 42.53 | 42.53 | 42.53 | 0.31% | 626 |
| Apr 30, 2026 | 42.49 | 42.50 | 42.40 | 42.40 | 42.40 | -0.40% | 124 |
| Apr 29, 2026 | 42.62 | 42.64 | 42.56 | 42.57 | 42.57 | -0.16% | 1,165 |
| Apr 28, 2026 | 42.68 | 42.68 | 42.58 | 42.64 | 42.64 | -0.05% | 1,070 |
| Apr 27, 2026 | 42.75 | 42.75 | 42.65 | 42.66 | 42.66 | -0.02% | 1,085 |
| Apr 24, 2026 | 42.75 | 42.75 | 42.61 | 42.67 | 42.67 | 0.09% | 411 |
| Apr 23, 2026 | 42.65 | 42.71 | 42.63 | 42.63 | 42.63 | -0.19% | 4,678 |
| Apr 22, 2026 | 42.78 | 42.78 | 42.71 | 42.71 | 42.71 | -0.37% | 425 |
| Apr 21, 2026 | 42.84 | 42.87 | 42.77 | 42.87 | 42.87 | 0.19% | 411 |
| Apr 20, 2026 | 42.76 | 42.80 | 42.75 | 42.79 | 42.79 | 0.33% | 1,355 |
| Apr 17, 2026 | 42.66 | 42.66 | 42.60 | 42.65 | 42.65 | -0.05% | 2,076 |
| Apr 16, 2026 | 42.72 | 42.74 | 42.67 | 42.67 | 42.67 | -0.05% | 433 |
| Apr 15, 2026 | 42.78 | 42.81 | 42.69 | 42.69 | 42.69 | 0.16% | 996 |
| Apr 14, 2026 | 42.60 | 42.65 | 42.60 | 42.62 | 42.62 | 0.33% | 285 |
| Apr 13, 2026 | 42.57 | 42.62 | 42.46 | 42.48 | 42.48 | -0.40% | 6,833 |
| Apr 10, 2026 | 42.66 | 42.67 | 42.65 | 42.65 | 42.65 | 0.02% | 1,141 |
| Apr 9, 2026 | 42.67 | 42.67 | 42.64 | 42.64 | 42.64 | -0.07% | 351 |
| Apr 8, 2026 | 42.62 | 42.67 | 42.62 | 42.67 | 42.67 | 0.54% | 20,629 |
| Apr 7, 2026 | 42.44 | 42.53 | 42.43 | 42.44 | 42.44 | 0.19% | 865 |
| Apr 2, 2026 | 42.59 | 42.60 | 42.36 | 42.36 | 42.36 | -0.42% | 2,324 |
| Apr 1, 2026 | 42.51 | 42.54 | 42.51 | 42.54 | 42.54 | 0.38% | 6,449 |
| Mar 31, 2026 | 42.56 | 42.67 | 42.56 | 42.61 | 42.38 | 0.33% | 1,794 |
| Mar 30, 2026 | 42.55 | 42.55 | 42.38 | 42.47 | 42.24 | 0.09% | 1,483 |
| Mar 27, 2026 | 42.70 | 42.70 | 42.43 | 42.43 | 42.20 | -0.45% | 1,229 |
| Mar 26, 2026 | 42.74 | 42.75 | 42.62 | 42.62 | 42.39 | -0.12% | 495 |
| Mar 25, 2026 | 42.69 | 42.72 | 42.66 | 42.67 | 42.44 | 0.21% | 63 |
| Mar 24, 2026 | 42.67 | 42.68 | 42.52 | 42.58 | 42.35 | 0.31% | 504 |
| Mar 23, 2026 | 42.58 | 42.58 | 42.44 | 42.45 | 42.22 | -0.91% | 721 |
| Mar 20, 2026 | 42.69 | 42.88 | 41.99 | 42.84 | 42.61 | 0.19% | 15,196 |