Vanguard Global Infrastructure Index ETF (ASX:VBLD)
Australia · Delayed Price · Currency is AUD 71.36
+0.10 (0.14%)
Sep 23, 2026, 1:51 PM AEST
ASX:VBLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 71.27 | 71.41 | 71.20 | 71.31 | - | 0.07% | 5,179 |
| Sep 22, 2026 | 71.44 | 71.47 | 71.19 | 71.26 | 71.26 | -0.66% | 9,100 |
| Sep 21, 2026 | 72.26 | 72.26 | 71.68 | 71.73 | 71.73 | -0.73% | 12,529 |
| Sep 18, 2026 | 72.15 | 72.48 | 72.15 | 72.26 | 72.26 | 0.40% | 12,847 |
| Sep 17, 2026 | 72.00 | 72.41 | 71.85 | 71.97 | 71.97 | -0.04% | 15,357 |
| Sep 16, 2026 | 72.12 | 72.13 | 71.91 | 72.00 | 72.00 | -0.57% | 8,187 |
| Sep 15, 2026 | 72.13 | 72.52 | 72.09 | 72.41 | 72.41 | -0.19% | 9,148 |
| Sep 14, 2026 | 72.76 | 72.87 | 72.55 | 72.55 | 72.55 | 0.32% | 20,217 |
| Sep 11, 2026 | 72.65 | 72.78 | 72.32 | 72.32 | 72.32 | -0.34% | 14,250 |
| Sep 10, 2026 | 72.95 | 72.95 | 72.57 | 72.57 | 72.57 | -0.89% | 15,336 |
| Sep 9, 2026 | 73.21 | 73.42 | 73.19 | 73.22 | 73.22 | 0.60% | 15,448 |
| Sep 8, 2026 | 72.80 | 72.86 | 72.66 | 72.78 | 72.78 | 0.01% | 8,601 |
| Sep 7, 2026 | 73.19 | 73.19 | 72.77 | 72.77 | 72.77 | -0.52% | 7,684 |
| Sep 4, 2026 | 73.00 | 73.34 | 73.00 | 73.15 | 73.15 | 0.18% | 15,736 |
| Sep 3, 2026 | 75.00 | 75.00 | 73.01 | 73.02 | 73.02 | -0.69% | 8,418 |
| Sep 2, 2026 | 73.68 | 73.73 | 73.50 | 73.53 | 73.53 | -0.20% | 16,332 |
| Sep 1, 2026 | 75.82 | 75.82 | 73.50 | 73.68 | 73.68 | 0.23% | 13,747 |
| Aug 31, 2026 | 75.39 | 75.39 | 73.51 | 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 |