Vanguard Global Infrastructure Index ETF (ASX:VBLD)
Australia · Delayed Price · Currency is AUD 73.80
+0.61 (0.83%)
May 12, 2026, 3:47 PM AEST
ASX:VBLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 73.21 | 73.91 | 73.21 | 73.80 | 73.80 | 0.83% | 21,151 |
| May 11, 2026 | 73.15 | 73.26 | 72.98 | 73.19 | 73.19 | -0.48% | 16,649 |
| May 8, 2026 | 74.00 | 74.00 | 73.42 | 73.54 | 73.54 | -0.86% | 6,637 |
| May 7, 2026 | 74.61 | 74.61 | 74.03 | 74.18 | 74.18 | -0.58% | 7,119 |
| May 6, 2026 | 75.97 | 75.97 | 74.50 | 74.61 | 74.61 | -0.68% | 4,347 |
| May 5, 2026 | 75.29 | 75.54 | 75.11 | 75.12 | 75.12 | -0.09% | 11,860 |
| May 4, 2026 | 75.64 | 75.64 | 75.03 | 75.19 | 75.19 | -1.16% | 11,716 |
| May 1, 2026 | 75.55 | 76.11 | 75.55 | 76.07 | 76.07 | 2.08% | 12,546 |
| Apr 30, 2026 | 74.99 | 74.99 | 74.46 | 74.52 | 74.52 | -0.68% | 16,203 |
| Apr 29, 2026 | 74.92 | 75.07 | 74.82 | 75.03 | 75.03 | 0.78% | 6,832 |
| Apr 28, 2026 | 74.64 | 74.64 | 74.35 | 74.45 | 74.45 | -0.25% | 6,890 |
| Apr 27, 2026 | 75.02 | 75.02 | 74.57 | 74.64 | 74.64 | -0.78% | 6,668 |
| Apr 24, 2026 | 75.14 | 75.31 | 74.96 | 75.23 | 75.23 | 2.77% | 13,454 |
| Apr 23, 2026 | 73.29 | 73.46 | 73.15 | 73.20 | 73.20 | -0.20% | 20,980 |
| Apr 22, 2026 | 73.58 | 73.58 | 73.30 | 73.35 | 73.35 | -0.95% | 7,080 |
| Apr 21, 2026 | 74.04 | 74.17 | 73.85 | 74.05 | 74.05 | -0.03% | 7,627 |
| Apr 20, 2026 | 74.09 | 74.21 | 74.04 | 74.07 | 74.07 | -0.32% | 9,099 |
| Apr 17, 2026 | 74.55 | 74.71 | 74.29 | 74.31 | 74.31 | 0.69% | 39,124 |
| Apr 16, 2026 | 74.30 | 74.30 | 73.69 | 73.80 | 73.80 | -1.47% | 9,907 |
| Apr 15, 2026 | 76.16 | 76.16 | 74.77 | 74.90 | 74.90 | -0.81% | 3,615 |
| Apr 14, 2026 | 75.63 | 75.76 | 75.38 | 75.51 | 75.51 | -1.54% | 5,663 |
| Apr 13, 2026 | 78.84 | 78.84 | 76.40 | 76.69 | 76.69 | -0.18% | 6,861 |
| Apr 10, 2026 | 76.88 | 77.02 | 76.62 | 76.83 | 76.83 | -0.07% | 6,091 |
| Apr 9, 2026 | 76.92 | 76.97 | 76.45 | 76.88 | 76.88 | 0.56% | 6,585 |
| Apr 8, 2026 | 77.07 | 77.07 | 76.20 | 76.45 | 76.45 | -0.82% | 16,928 |
| Apr 7, 2026 | 77.10 | 77.62 | 76.92 | 77.08 | 77.08 | 0.89% | 6,187 |
| Apr 2, 2026 | 76.72 | 76.72 | 76.31 | 76.40 | 76.40 | -0.42% | 13,829 |
| Apr 1, 2026 | 77.71 | 77.71 | 76.33 | 76.72 | 76.72 | -0.66% | 18,573 |
| Mar 31, 2026 | 76.99 | 77.56 | 76.99 | 77.23 | 76.85 | 1.05% | 34,908 |
| Mar 30, 2026 | 76.20 | 76.66 | 75.80 | 76.43 | 76.06 | 0.25% | 13,536 |
| Mar 27, 2026 | 76.20 | 76.58 | 76.06 | 76.24 | 75.87 | 1.34% | 2,059 |
| Mar 26, 2026 | 75.77 | 75.77 | 75.23 | 75.23 | 74.86 | - | 4,055 |
| Mar 25, 2026 | 75.00 | 75.42 | 74.95 | 75.23 | 74.86 | 0.95% | 6,777 |
| Mar 24, 2026 | 74.45 | 74.58 | 74.29 | 74.52 | 74.16 | 0.87% | 9,590 |
| Mar 23, 2026 | 74.03 | 74.04 | 73.70 | 73.88 | 73.52 | -0.97% | 12,198 |
| Mar 20, 2026 | 75.26 | 75.26 | 74.58 | 74.60 | 74.24 | -0.86% | 5,670 |
| Mar 19, 2026 | 75.50 | 75.61 | 75.03 | 75.25 | 74.88 | -0.33% | 5,199 |
| Mar 18, 2026 | 75.70 | 75.73 | 75.36 | 75.50 | 75.13 | -0.40% | 1,937 |
| Mar 17, 2026 | 76.24 | 76.24 | 75.80 | 75.80 | 75.43 | -0.98% | 1,686 |
| Mar 16, 2026 | 76.44 | 76.84 | 76.38 | 76.55 | 76.18 | 1.43% | 8,276 |
| Mar 13, 2026 | 75.09 | 75.47 | 75.09 | 75.47 | 75.10 | 1.67% | 10,061 |
| Mar 12, 2026 | 75.00 | 75.00 | 74.20 | 74.23 | 73.87 | -0.43% | 4,108 |
| Mar 11, 2026 | 75.20 | 75.20 | 74.54 | 74.55 | 74.19 | -1.32% | 4,085 |
| Mar 10, 2026 | 76.00 | 76.00 | 75.50 | 75.55 | 75.18 | -0.72% | 4,501 |
| Mar 9, 2026 | 78.07 | 78.07 | 75.98 | 76.10 | 75.73 | -0.69% | 7,210 |
| Mar 6, 2026 | 77.02 | 77.04 | 76.50 | 76.63 | 76.26 | -0.74% | 6,281 |
| Mar 5, 2026 | 77.70 | 77.71 | 76.92 | 77.20 | 76.82 | -0.39% | 5,723 |
| Mar 4, 2026 | 76.94 | 77.72 | 76.93 | 77.50 | 77.12 | 0.74% | 6,297 |
| Mar 3, 2026 | 79.25 | 79.25 | 76.93 | 76.93 | 76.55 | -0.03% | 11,777 |
| Mar 2, 2026 | 76.11 | 77.24 | 76.11 | 76.95 | 76.57 | 1.12% | 5,186 |