Vanguard Global Infrastructure Index ETF (ASX:VBLD)
Australia · Delayed Price · Currency is AUD 73.37
-1.37 (-1.83%)
Jun 1, 2026, 4:10 PM AEST
ASX:VBLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 74.71 | 74.71 | 73.37 | 73.37 | 73.37 | -1.83% | 13,003 |
| May 29, 2026 | 74.68 | 74.84 | 74.51 | 74.74 | 74.74 | -1.22% | 12,108 |
| May 28, 2026 | 76.07 | 76.33 | 75.66 | 75.66 | 75.66 | -0.16% | 77,912 |
| May 27, 2026 | 75.94 | 75.94 | 75.50 | 75.78 | 75.78 | -0.21% | 5,886 |
| May 26, 2026 | 75.89 | 76.01 | 75.66 | 75.94 | 75.94 | 0.18% | 13,567 |
| May 25, 2026 | 75.90 | 76.02 | 75.51 | 75.80 | 75.80 | 0.33% | 15,578 |
| May 22, 2026 | 75.82 | 75.82 | 75.41 | 75.55 | 75.55 | 0.32% | 5,092 |
| May 21, 2026 | 75.40 | 75.53 | 74.90 | 75.31 | 75.31 | -0.11% | 9,641 |
| May 20, 2026 | 75.68 | 75.98 | 75.39 | 75.39 | 75.39 | 0.71% | 6,086 |
| May 19, 2026 | 76.00 | 76.00 | 74.63 | 74.86 | 74.86 | 1.15% | 10,329 |
| May 18, 2026 | 75.25 | 75.25 | 73.77 | 74.01 | 74.01 | -0.95% | 18,678 |
| May 15, 2026 | 74.13 | 75.16 | 74.13 | 74.72 | 74.72 | 1.74% | 26,688 |
| May 14, 2026 | 73.86 | 73.86 | 73.30 | 73.44 | 73.44 | -0.57% | 10,771 |
| May 13, 2026 | 75.00 | 75.00 | 73.72 | 73.86 | 73.86 | 0.08% | 25,588 |
| 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 | -0.17% | 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 |