Vanguard MSCI Index International Shares (VGAD)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734498900 | 108.9 | -0.24 | -0.22 | 108.82 | 108.92 | 108.55 | 57712 |
| 1734412500 | 109.14 | 0.15 | 0.14 | 109.5 | 109.5 | 109.07 | 31089 |
| 1734326100 | 108.99 | -0.12 | -0.11 | 109 | 109.08 | 108.88 | 27846 |
| 1734066900 | 109.11 | -0.39 | -0.36 | 109.32 | 109.32 | 108.98 | 33572 |
| 1733980500 | 109.5 | 0.74 | 0.68 | 109.3 | 109.6 | 109.3 | 27380 |
| 1733894100 | 108.76 | -0.27 | -0.25 | 108.93 | 108.93 | 108.71 | 23019 |
| 1733807700 | 109.03 | -0.54 | -0.49 | 109.28 | 109.28 | 109.02 | 36917 |
| 1733721300 | 109.57 | 0.26 | 0.24 | 109.65 | 109.76 | 109.56 | 32939 |
| 1733462100 | 109.31 | -0.14 | -0.13 | 109.46 | 109.46 | 109.28 | 42280 |
| 1733375700 | 109.45 | 0.45 | 0.41 | 109.43 | 109.57 | 109.4 | 30804 |
| 1733289300 | 109 | 0.11 | 0.10 | 108.99 | 109.06 | 108.9 | 37638 |
| 1733202900 | 108.89 | 0.68 | 0.63 | 108.38 | 108.92 | 108.38 | 27538 |
| 1733116500 | 108.21 | 0.16 | 0.15 | 108.41 | 108.43 | 108.16 | 39879 |
| 1732857300 | 108.05 | 0.16 | 0.15 | 107.98 | 108.11 | 107.77 | 31858 |
| 1732770900 | 107.89 | -0.01 | -0.01 | 107.64 | 107.93 | 107.62 | 34954 |
| 1732684500 | 107.9 | 0.36 | 0.33 | 107.95 | 108.13 | 107.86 | 42689 |
| 1732598100 | 107.54 | -0.4 | -0.37 | 107.94 | 108 | 107.12 | 57713 |
| 1732511700 | 107.94 | 0.97 | 0.91 | 107.66 | 108 | 107.66 | 43215 |
| 1732252500 | 106.97 | 0.75 | 0.71 | 106.93 | 107.19 | 106.84 | 29441 |
| 1732166100 | 106.22 | -0.3 | -0.28 | 106.64 | 106.755 | 106.03 | 42469 |
| 1732079700 | 106.52 | 0.28 | 0.26 | 106.25 | 106.615 | 106.25 | 200502 |
| 1731993300 | 106.24 | 0.29 | 0.27 | 106.1 | 106.33 | 105.9 | 42560 |
| 1731906900 | 105.95 | -0.68 | -0.64 | 105.67 | 105.97 | 105.59 | 41370 |
| 1731647700 | 106.63 | -0.57 | -0.53 | 106.9 | 106.9 | 106.53 | 27708 |
| 1731561300 | 107.2 | 0.12 | 0.11 | 107.09 | 107.38 | 107.09 | 29889 |
| 1731474900 | 107.08 | -0.59 | -0.55 | 107.47 | 107.47 | 107.06 | 47483 |
| 1731388500 | 107.67 | 0.03 | 0.03 | 107.7 | 107.84 | 107.58 | 48734 |
| 1731302100 | 107.64 | 0.4 | 0.37 | 107.42 | 107.68 | 107.41 | 36338 |
| 1731042900 | 107.24 | 0.62 | 0.58 | 107.34 | 107.45 | 107.24 | 37505 |
| 1730956500 | 106.62 | 1.15 | 1.09 | 106.69 | 106.69 | 106.29 | 70777 |
| 1730870100 | 105.47 | 2.04 | 1.97 | 104.56 | 105.8 | 104.368 | 62679 |
| 1730783700 | 103.43 | -0.39 | -0.38 | 103.72 | 103.72 | 103.24 | 34187 |
| 1730697300 | 103.82 | 0.65 | 0.63 | 103.46 | 103.88 | 103.27 | 72472 |
| 1730438100 | 103.17 | -1.38 | -1.32 | 103.23 | 103.28 | 102.96 | 71993 |
| 1730351700 | 104.55 | -0.92 | -0.87 | 104.83 | 104.89 | 104.52 | 49407 |
| 1730265300 | 105.47 | 0.15 | 0.14 | 105.6 | 105.73 | 105.46 | 48852 |
| 1730178900 | 105.32 | -0.14 | -0.13 | 105.32 | 105.41 | 105.18 | 35534 |
| 1730092500 | 105.46 | 0.64 | 0.61 | 105.21 | 105.48 | 105.12 | 29892 |
| 1729833300 | 104.82 | -0.14 | -0.13 | 105.01 | 105.05 | 104.78 | 48814 |
| 1729746900 | 104.96 | -0.55 | -0.52 | 104.88 | 105.04 | 104.69 | 56378 |
| 1729660500 | 105.51 | 0.03 | 0.03 | 105.42 | 105.56 | 105.4 | 31145 |
| 1729574100 | 105.48 | -0.52 | -0.49 | 105.74 | 105.82 | 105.48 | 35853 |
| 1729487700 | 106 | 0.4 | 0.38 | 106.09 | 106.23 | 106 | 25808 |
| 1729228500 | 105.6 | 0.3 | 0.28 | 105.72 | 105.78 | 105.43 | 45247 |
| 1729142100 | 105.3 | 0.07 | 0.07 | 105.51 | 105.56 | 105.27 | 58344 |
| 1729055700 | 105.23 | -0.98 | -0.92 | 105.12 | 105.25 | 105.08 | 30062 |
| 1728969300 | 106.21 | 0.92 | 0.87 | 106.12 | 106.3 | 106.12 | 37074 |
| 1728882900 | 105.29 | 0.52 | 0.50 | 105.31 | 105.36 | 105.14 | 48633 |
| 1728623700 | 104.77 | -0.09 | -0.09 | 104.81 | 104.89 | 104.76 | 30331 |
| 1728537300 | 104.86 | 0.88 | 0.85 | 104.83 | 104.95 | 104.83 | 38027 |
| 1728450900 | 103.98 | 0.56 | 0.54 | 104.23 | 104.23 | 103.92 | 30489 |
| 1728364500 | 103.42 | -0.86 | -0.82 | 103.49 | 103.65 | 103.24 | 71144 |
| 1728278100 | 104.28 | 0.87 | 0.84 | 104.33 | 104.56 | 104.24 | 23885 |
| 1728022500 | 103.41 | 0.02 | 0.02 | 103.42 | 103.64 | 103.28 | 20363 |
| 1727936100 | 103.39 | 0.1 | 0.10 | 103.75 | 103.75 | 103.34 | 34078 |
| 1727849700 | 103.29 | -0.96 | -0.92 | 103.44 | 103.61 | 103.2 | 89425 |
| 1727763300 | 104.25 | 0.27 | 0.26 | 104.27 | 104.43 | 104.12 | 24886 |
| 1727676900 | 103.98 | -0.4 | -0.38 | 104.19 | 104.24 | 103.94 | 38778 |
| 1727417700 | 104.38 | -0.01 | -0.01 | 104.4 | 104.45 | 104.13 | 35536 |
| 1727331300 | 104.39 | 0.97 | 0.94 | 103.9 | 104.4 | 103.8 | 43248 |
| 1727244900 | 103.42 | -0.04 | -0.04 | 103.74 | 103.74 | 103.36 | 48707 |
| 1727158500 | 103.46 | 0.07 | 0.07 | 103.35 | 103.51 | 103.21 | 35998 |
| 1727072100 | 103.39 | 0.12 | 0.12 | 103.34 | 103.57 | 103.22 | 86470 |
| 1726812900 | 103.27 | 0.47 | 0.46 | 103.4 | 103.49 | 103.23 | 52983 |
| 1726726500 | 102.8 | 0.68 | 0.67 | 102.4 | 102.82 | 102.18 | 30683 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
