Vanguard Global Infrastructure Index ETF (ASX:VBLD)
Australia · Delayed Price · Currency is AUD 73.55
+0.04 (0.05%)
Sep 1, 2026, 3:48 PM AEST
ASX:VBLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 75.39 | 75.39 | 73.51 | 73.51 | - | -0.12% | 12,267 |
| Aug 28, 2026 | 73.99 | 73.99 | 73.60 | 73.60 | 73.60 | -1.37% | 17,426 |
| Aug 27, 2026 | 74.40 | 74.82 | 74.40 | 74.62 | 74.62 | 0.43% | 8,646 |
| Aug 26, 2026 | 74.32 | 74.57 | 74.21 | 74.30 | 74.30 | 0.09% | 11,117 |
| Aug 25, 2026 | 74.70 | 74.72 | 74.23 | 74.23 | 74.23 | 0.16% | 18,914 |
| Aug 24, 2026 | 74.18 | 74.29 | 74.00 | 74.11 | 74.11 | -1.58% | 16,459 |
| Aug 21, 2026 | 75.55 | 75.55 | 75.20 | 75.30 | 75.30 | -0.11% | 16,347 |
| Aug 20, 2026 | 75.32 | 75.50 | 75.24 | 75.38 | 75.38 | -0.54% | 7,594 |
| Aug 19, 2026 | 75.42 | 76.11 | 75.42 | 75.79 | 75.79 | 0.61% | 8,058 |
| Aug 18, 2026 | 75.20 | 75.42 | 75.18 | 75.33 | 75.33 | 0.53% | 29,545 |
| Aug 17, 2026 | 75.66 | 75.66 | 74.93 | 74.93 | 74.93 | -0.87% | 12,223 |
| Aug 14, 2026 | 75.53 | 75.71 | 75.46 | 75.59 | 75.59 | 0.16% | 11,741 |
| Aug 13, 2026 | 75.74 | 75.74 | 75.19 | 75.47 | 75.47 | 0.71% | 7,435 |
| Aug 12, 2026 | 74.98 | 75.05 | 74.81 | 74.94 | 74.94 | 0.71% | 9,413 |
| Aug 11, 2026 | 74.65 | 74.65 | 74.41 | 74.41 | 74.41 | -0.33% | 10,218 |
| Aug 10, 2026 | 74.81 | 74.92 | 74.66 | 74.66 | 74.66 | -0.86% | 11,287 |
| Aug 7, 2026 | 75.17 | 75.37 | 75.00 | 75.31 | 75.31 | 0.19% | 19,972 |
| Aug 6, 2026 | 75.50 | 75.50 | 75.03 | 75.17 | 75.17 | -0.63% | 13,909 |
| Aug 5, 2026 | 75.88 | 75.88 | 75.53 | 75.65 | 75.65 | -0.08% | 40,705 |
| Aug 4, 2026 | 75.91 | 76.33 | 75.71 | 75.71 | 75.71 | -0.17% | 37,925 |
| Aug 3, 2026 | 76.00 | 76.01 | 75.72 | 75.84 | 75.84 | -0.41% | 12,950 |
| Jul 31, 2026 | 77.35 | 77.35 | 76.01 | 76.15 | 76.15 | -1.32% | 21,556 |
| Jul 30, 2026 | 77.72 | 77.81 | 77.12 | 77.17 | 77.17 | -0.71% | 22,048 |
| Jul 29, 2026 | 77.47 | 78.29 | 77.34 | 77.72 | 77.72 | 0.28% | 425,245 |
| Jul 28, 2026 | 78.00 | 78.00 | 77.07 | 77.50 | 77.50 | -1.12% | 287,059 |
| Jul 27, 2026 | 78.70 | 78.84 | 78.38 | 78.38 | 78.38 | -0.36% | 21,914 |
| Jul 24, 2026 | 78.35 | 78.84 | 78.35 | 78.66 | 78.66 | 1.41% | 14,655 |
| Jul 23, 2026 | 77.77 | 78.06 | 77.57 | 77.57 | 77.57 | 0.77% | 20,041 |
| Jul 22, 2026 | 77.15 | 77.15 | 76.72 | 76.98 | 76.98 | -0.18% | 18,743 |
| Jul 21, 2026 | 77.54 | 77.54 | 77.03 | 77.12 | 77.12 | -0.84% | 13,656 |
| Jul 20, 2026 | 78.06 | 78.07 | 77.65 | 77.77 | 77.77 | -0.36% | 22,179 |
| Jul 17, 2026 | 77.25 | 78.51 | 77.25 | 78.05 | 78.05 | 1.04% | 20,165 |
| Jul 16, 2026 | 77.56 | 77.56 | 77.06 | 77.25 | 77.25 | -0.72% | 228,617 |
| Jul 15, 2026 | 78.00 | 78.01 | 77.58 | 77.81 | 77.81 | -0.09% | 288,840 |
| Jul 14, 2026 | 78.53 | 78.55 | 77.88 | 77.88 | 77.88 | -0.19% | 13,638 |
| Jul 13, 2026 | 77.33 | 78.21 | 77.33 | 78.03 | 78.03 | 0.87% | 23,849 |
| Jul 10, 2026 | 77.88 | 77.88 | 77.06 | 77.36 | 77.36 | -0.18% | 9,594 |
| Jul 9, 2026 | 77.72 | 77.85 | 77.50 | 77.50 | 77.50 | -0.28% | 11,475 |
| Jul 8, 2026 | 78.00 | 78.08 | 77.60 | 77.72 | 77.72 | 0.97% | 8,634 |
| Jul 7, 2026 | 78.10 | 78.10 | 76.71 | 76.97 | 76.97 | -0.43% | 16,582 |
| Jul 6, 2026 | 77.50 | 77.83 | 77.30 | 77.30 | 77.30 | 0.19% | 17,370 |
| Jul 3, 2026 | 78.07 | 78.10 | 77.15 | 77.15 | 77.15 | 0.44% | 11,303 |
| Jul 2, 2026 | 77.13 | 77.15 | 76.47 | 76.81 | 76.81 | -0.44% | 11,821 |
| Jul 1, 2026 | 77.06 | 77.20 | 76.70 | 77.15 | 77.15 | -1.49% | 5,269 |
| Jun 30, 2026 | 78.95 | 78.95 | 78.70 | 78.79 | 78.31 | 0.43% | 2,042 |
| Jun 29, 2026 | 78.53 | 79.16 | 78.45 | 78.45 | 77.98 | -0.10% | 9,754 |
| Jun 26, 2026 | 77.30 | 78.71 | 77.30 | 78.53 | 78.06 | 1.71% | 16,584 |
| Jun 25, 2026 | 76.69 | 77.73 | 76.69 | 77.21 | 76.74 | 0.55% | 39,689 |
| Jun 24, 2026 | 76.62 | 77.17 | 76.62 | 76.79 | 76.33 | 1.17% | 18,386 |
| Jun 23, 2026 | 75.44 | 75.94 | 75.44 | 75.90 | 75.44 | 1.65% | 34,576 |