Skip to main content
logo
Vanguard MSCI Index International Shares ETF (ASX:VGS)
Australia flag Australia · Delayed Price · Currency is AUD
158.99
+1.32 (0.84%)
Jul 31, 2026, 4:10 PM AEST

ASX:VGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026158.88159.08158.61158.99158.990.84%205,737
Jul 30, 2026157.93158.03157.44157.67157.67-0.79%202,221
Jul 29, 2026159.13159.77158.75158.92158.920.55%157,598
Jul 28, 2026158.22158.26157.41158.05158.05-0.66%196,380
Jul 27, 2026158.96159.11158.47159.10159.100.82%158,904
Jul 24, 2026158.28158.28157.71157.80157.80-0.72%213,063
Jul 23, 2026159.36159.90158.80158.94158.94-0.20%178,233
Jul 22, 2026159.19159.40159.03159.26159.260.44%627,609
Jul 21, 2026158.00158.62157.67158.56158.560.06%167,510
Jul 20, 2026158.97159.12158.46158.47158.47-0.22%334,020
Jul 17, 2026160.64160.64158.53158.82158.82-1.21%285,040
Jul 16, 2026160.61160.92160.43160.76160.76-0.01%195,574
Jul 15, 2026160.89160.90160.47160.77160.77-0.12%166,629
Jul 14, 2026160.80161.00160.27160.96160.960.09%104,611
Jul 13, 2026161.15161.53160.69160.82160.820.06%149,701
Jul 10, 2026161.23161.32160.72160.72160.720.08%236,196
Jul 9, 2026160.23160.65160.06160.59160.590.05%156,645
Jul 8, 2026161.10161.13160.47160.51160.51-0.51%154,245
Jul 7, 2026161.39161.60161.13161.34161.340.05%151,088
Jul 6, 2026161.48161.67161.11161.26161.260.07%165,019
Jul 3, 2026161.13161.28160.89161.15161.150.11%165,604
Jul 2, 2026161.00161.57160.80160.98160.980.01%128,238
Jul 1, 2026161.00161.19160.73160.97160.970.02%2,394,109
Jun 30, 2026161.07161.90161.07161.75160.931.06%159,201
Jun 29, 2026159.64160.19159.56160.05159.240.89%150,861
Jun 26, 2026159.50159.80158.42158.64157.84-1.16%169,906
Jun 25, 2026160.20160.50159.87160.50159.690.67%181,056
Jun 24, 2026159.31159.70159.23159.43158.630.50%334,018
Jun 23, 2026159.60159.83158.64158.64157.84-0.55%125,898
Jun 22, 2026158.92159.51158.57159.51158.710.38%181,378
Jun 19, 2026159.58159.69158.85158.90158.10-0.09%189,586
Jun 18, 2026159.24159.49158.83159.05158.25-0.15%153,728
Jun 17, 2026158.81159.34158.68159.29158.49-0.21%198,495
Jun 16, 2026159.00159.67158.91159.63158.830.51%167,351
Jun 15, 2026157.99158.98157.96158.82158.021.23%261,129
Jun 12, 2026156.94157.24156.72156.89156.101.17%231,082
Jun 11, 2026154.35155.34154.04155.07154.29-0.53%154,993
Jun 10, 2026156.36156.47155.71155.90155.11-0.30%260,537
Jun 9, 2026157.00157.00155.84156.37155.58-0.70%335,083
Jun 5, 2026157.49157.66157.27157.47156.680.41%156,409
Jun 4, 2026156.76157.05156.59156.83156.04-0.53%136,050
Jun 3, 2026157.37157.79157.31157.66156.870.43%146,804
Jun 2, 2026157.00157.01156.52156.99156.20-143,812
Jun 1, 2026156.95157.16156.78156.99156.200.03%164,852
May 29, 2026156.81157.04156.64156.95156.160.19%112,499
May 28, 2026156.50157.08156.30156.65155.860.18%132,971
May 27, 2026156.22156.49156.00156.37155.58-0.07%106,548
May 26, 2026156.61156.62156.22156.48155.69-0.08%99,361
May 25, 2026156.22156.74156.20156.61155.820.69%152,352
May 22, 2026155.22155.71155.17155.54154.760.43%138,033