Vanguard Global Infrastructure Index ETF (ASX:VBLD)
Australia · Delayed Price · Currency is AUD 77.50
-0.88 (-1.12%)
Jul 28, 2026, 4:10 PM AEST
ASX:VBLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 78.00 | 78.00 | 77.07 | 77.64 | - | -0.94% | 285,369 |
| 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 |
| Jun 22, 2026 | 75.29 | 75.29 | 74.67 | 74.67 | 74.22 | -0.82% | 125,996 |
| Jun 19, 2026 | 75.07 | 75.39 | 74.82 | 75.29 | 74.84 | 0.40% | 41,925 |
| Jun 18, 2026 | 75.23 | 75.23 | 74.89 | 74.99 | 74.54 | -1.00% | 10,823 |
| Jun 17, 2026 | 75.87 | 75.87 | 75.57 | 75.75 | 75.29 | 0.20% | 159,552 |
| Jun 16, 2026 | 76.11 | 76.11 | 75.41 | 75.60 | 75.14 | -0.55% | 7,674 |
| Jun 15, 2026 | 75.75 | 76.36 | 75.75 | 76.02 | 75.56 | 0.46% | 17,051 |
| Jun 12, 2026 | 75.49 | 75.99 | 75.49 | 75.67 | 75.21 | -0.57% | 8,109 |
| Jun 11, 2026 | 76.21 | 76.46 | 76.07 | 76.10 | 75.64 | 0.63% | 18,217 |
| Jun 10, 2026 | 75.50 | 75.86 | 75.46 | 75.62 | 75.16 | 1.27% | 16,720 |
| Jun 9, 2026 | 76.49 | 76.49 | 74.67 | 74.67 | 74.22 | -0.13% | 9,707 |
| Jun 5, 2026 | 74.31 | 75.00 | 74.31 | 74.77 | 74.32 | 1.77% | 6,004 |
| Jun 4, 2026 | 74.50 | 74.50 | 73.47 | 73.47 | 73.03 | -0.42% | 9,797 |
| Jun 3, 2026 | 76.01 | 76.01 | 73.41 | 73.78 | 73.33 | 1.35% | 8,228 |
| Jun 2, 2026 | 73.57 | 73.57 | 72.60 | 72.80 | 72.36 | -0.78% | 14,567 |
| Jun 1, 2026 | 74.71 | 74.71 | 73.37 | 73.37 | 72.93 | -1.83% | 13,003 |
| May 29, 2026 | 74.68 | 74.84 | 74.51 | 74.74 | 74.29 | -1.22% | 12,108 |
| May 28, 2026 | 76.07 | 76.33 | 75.66 | 75.66 | 75.20 | -0.16% | 77,912 |
| May 27, 2026 | 75.94 | 75.94 | 75.50 | 75.78 | 75.32 | -0.21% | 5,886 |
| May 26, 2026 | 75.89 | 76.01 | 75.66 | 75.94 | 75.48 | 0.18% | 13,567 |
| May 25, 2026 | 75.90 | 76.02 | 75.51 | 75.80 | 75.34 | 0.33% | 15,578 |
| May 22, 2026 | 75.82 | 75.82 | 75.41 | 75.55 | 75.09 | 0.32% | 5,092 |
| May 21, 2026 | 75.40 | 75.53 | 74.90 | 75.31 | 74.86 | -0.11% | 9,641 |
| May 20, 2026 | 75.68 | 75.98 | 75.39 | 75.39 | 74.94 | 0.71% | 6,086 |
| May 19, 2026 | 76.00 | 76.00 | 74.63 | 74.86 | 74.41 | 1.15% | 10,329 |