Vanguard Global Infrastructure Index ETF (ASX:VBLD)
Australia · Delayed Price · Currency is AUD 76.24
+1.01 (1.34%)
At close: Mar 27, 2026
ASX:VBLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 76.20 | 76.58 | 76.06 | 76.24 | 76.24 | 1.34% | 2,059 |
| Mar 26, 2026 | 75.77 | 75.77 | 75.23 | 75.23 | 75.23 | - | 4,055 |
| Mar 25, 2026 | 75.00 | 75.42 | 74.95 | 75.23 | 75.23 | 0.95% | 6,777 |
| Mar 24, 2026 | 74.45 | 74.58 | 74.29 | 74.52 | 74.52 | 0.87% | 9,590 |
| Mar 23, 2026 | 74.03 | 74.04 | 73.70 | 73.88 | 73.88 | -0.97% | 12,198 |
| Mar 20, 2026 | 75.26 | 75.26 | 74.58 | 74.60 | 74.60 | -0.86% | 5,670 |
| Mar 19, 2026 | 75.50 | 75.61 | 75.03 | 75.25 | 75.25 | -0.33% | 5,199 |
| Mar 18, 2026 | 75.70 | 75.73 | 75.36 | 75.50 | 75.50 | -0.40% | 1,937 |
| Mar 17, 2026 | 76.24 | 76.24 | 75.80 | 75.80 | 75.80 | -0.98% | 1,686 |
| Mar 16, 2026 | 76.44 | 76.84 | 76.38 | 76.55 | 76.55 | 1.43% | 8,276 |
| Mar 13, 2026 | 75.09 | 75.47 | 75.09 | 75.47 | 75.47 | 1.67% | 10,061 |
| Mar 12, 2026 | 75.00 | 75.00 | 74.20 | 74.23 | 74.23 | -0.43% | 4,108 |
| Mar 11, 2026 | 75.20 | 75.20 | 74.54 | 74.55 | 74.55 | -1.32% | 4,085 |
| Mar 10, 2026 | 76.00 | 76.00 | 75.50 | 75.55 | 75.55 | -0.72% | 4,501 |
| Mar 9, 2026 | 78.07 | 78.07 | 75.98 | 76.10 | 76.10 | -0.69% | 7,210 |
| Mar 6, 2026 | 77.02 | 77.04 | 76.50 | 76.63 | 76.63 | -0.74% | 6,281 |
| Mar 5, 2026 | 77.70 | 77.71 | 76.92 | 77.20 | 77.20 | -0.39% | 5,723 |
| Mar 4, 2026 | 76.94 | 77.72 | 76.93 | 77.50 | 77.50 | 0.74% | 6,297 |
| Mar 3, 2026 | 79.25 | 79.25 | 76.93 | 76.93 | 76.93 | -0.03% | 11,777 |
| Mar 2, 2026 | 76.11 | 77.24 | 76.11 | 76.95 | 76.95 | 1.12% | 5,186 |
| Feb 27, 2026 | 76.51 | 76.51 | 76.10 | 76.10 | 76.10 | -0.16% | 9,711 |
| Feb 26, 2026 | 76.21 | 76.42 | 76.11 | 76.22 | 76.22 | -0.27% | 96,569 |
| Feb 25, 2026 | 77.00 | 77.10 | 76.40 | 76.43 | 76.43 | -0.33% | 5,257 |
| Feb 24, 2026 | 76.25 | 76.70 | 76.25 | 76.68 | 76.68 | 0.88% | 63,841 |
| Feb 23, 2026 | 76.90 | 76.99 | 75.67 | 76.01 | 76.01 | -0.17% | 6,753 |
| Feb 20, 2026 | 75.93 | 76.20 | 75.74 | 76.14 | 76.14 | 1.09% | 4,822 |
| Feb 19, 2026 | 76.07 | 76.07 | 75.27 | 75.32 | 75.32 | -0.99% | 6,680 |
| Feb 18, 2026 | 76.51 | 76.51 | 75.92 | 76.07 | 76.07 | -0.37% | 19,650 |
| Feb 17, 2026 | 76.20 | 76.60 | 76.20 | 76.35 | 76.35 | 0.21% | 6,521 |
| Feb 16, 2026 | 75.02 | 76.36 | 75.02 | 76.19 | 76.19 | 1.64% | 5,943 |
| Feb 13, 2026 | 74.61 | 74.96 | 74.61 | 74.96 | 74.96 | 1.30% | 5,880 |
| Feb 12, 2026 | 73.47 | 74.00 | 73.47 | 74.00 | 74.00 | 1.02% | 17,053 |
| Feb 11, 2026 | 73.27 | 73.55 | 72.58 | 73.25 | 73.25 | 1.16% | 9,951 |
| Feb 10, 2026 | 72.00 | 72.56 | 72.00 | 72.41 | 72.41 | -0.32% | 7,735 |
| Feb 9, 2026 | 73.00 | 73.00 | 72.48 | 72.64 | 72.64 | -0.86% | 12,072 |
| Feb 6, 2026 | 73.06 | 73.68 | 73.06 | 73.27 | 73.27 | 0.85% | 9,454 |
| Feb 5, 2026 | 72.61 | 72.83 | 72.41 | 72.65 | 72.65 | 1.14% | 2,668 |
| Feb 4, 2026 | 71.23 | 71.86 | 71.23 | 71.83 | 71.83 | 1.47% | 4,891 |
| Feb 3, 2026 | 71.99 | 71.99 | 70.50 | 70.79 | 70.79 | -1.68% | 7,823 |
| Feb 2, 2026 | 71.60 | 72.32 | 70.60 | 72.00 | 72.00 | 0.66% | 13,224 |
| Jan 30, 2026 | 70.50 | 71.66 | 70.50 | 71.53 | 71.53 | 1.85% | 10,391 |
| Jan 29, 2026 | 70.76 | 70.87 | 70.23 | 70.23 | 70.23 | -1.32% | 6,173 |
| Jan 28, 2026 | 71.13 | 71.24 | 70.64 | 71.17 | 71.17 | -0.29% | 8,089 |
| Jan 27, 2026 | 71.42 | 71.43 | 71.24 | 71.38 | 71.38 | -0.06% | 7,606 |
| Jan 23, 2026 | 72.00 | 72.00 | 71.42 | 71.42 | 71.42 | -0.94% | 3,004 |
| Jan 22, 2026 | 72.20 | 72.75 | 72.00 | 72.10 | 72.10 | -0.14% | 7,390 |
| Jan 21, 2026 | 72.30 | 72.30 | 72.08 | 72.20 | 72.20 | -0.72% | 8,782 |
| Jan 20, 2026 | 73.13 | 73.18 | 72.72 | 72.72 | 72.72 | -0.83% | 8,390 |
| Jan 19, 2026 | 73.50 | 73.50 | 73.12 | 73.33 | 73.33 | 0.91% | 10,656 |
| Jan 16, 2026 | 73.49 | 73.49 | 72.59 | 72.67 | 72.67 | 0.07% | 51,669 |