Vanguard Global Infrastructure Index ETF (ASX:VBLD)
Australia
· Delayed Price · Currency is AUD 73.43
-0.02 (-0.03%)
At close: Dec 5, 2025
ASX:VBLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.00 | 74.00 | 73.43 | 73.43 | 73.43 | -0.03% | 7,660 |
| Dec 4, 2025 | 73.62 | 73.66 | 73.45 | 73.45 | 73.45 | -0.19% | 8,122 |
| Dec 3, 2025 | 74.50 | 74.50 | 73.59 | 73.59 | 73.59 | -1.27% | 6,782 |
| Dec 2, 2025 | 74.88 | 74.88 | 74.45 | 74.54 | 74.54 | -1.25% | 4,226 |
| Dec 1, 2025 | 76.00 | 76.00 | 75.31 | 75.48 | 75.48 | 0.44% | 10,388 |
| Nov 28, 2025 | 75.25 | 75.58 | 74.98 | 75.15 | 75.15 | -0.13% | 7,528 |
| Nov 27, 2025 | 75.44 | 75.44 | 75.19 | 75.25 | 75.25 | 0.43% | 8,186 |
| Nov 26, 2025 | 76.00 | 76.00 | 74.85 | 74.93 | 74.93 | -0.23% | 10,907 |
| Nov 25, 2025 | 75.10 | 75.10 | 74.81 | 75.10 | 75.10 | 0.24% | 9,297 |
| Nov 24, 2025 | 74.60 | 75.09 | 74.60 | 74.92 | 74.92 | 0.04% | 7,629 |
| Nov 21, 2025 | 75.00 | 75.00 | 74.50 | 74.89 | 74.89 | 0.63% | 9,847 |
| Nov 20, 2025 | 75.09 | 75.09 | 74.28 | 74.42 | 74.42 | -0.79% | 26,063 |
| Nov 19, 2025 | 75.00 | 75.01 | 74.63 | 75.01 | 75.01 | -0.09% | 5,617 |
| Nov 18, 2025 | 75.05 | 75.39 | 75.05 | 75.08 | 75.08 | 0.37% | 6,402 |
| Nov 17, 2025 | 74.60 | 74.94 | 74.60 | 74.80 | 74.80 | 0.16% | 6,189 |
| Nov 14, 2025 | 74.66 | 74.80 | 74.52 | 74.68 | 74.68 | -0.16% | 14,419 |
| Nov 13, 2025 | 74.98 | 75.21 | 74.73 | 74.80 | 74.80 | -0.33% | 7,228 |
| Nov 12, 2025 | 74.73 | 75.12 | 74.73 | 75.05 | 75.05 | 0.60% | 9,456 |
| Nov 11, 2025 | 74.32 | 74.70 | 74.32 | 74.60 | 74.60 | 0.42% | 9,968 |
| Nov 10, 2025 | 74.73 | 74.73 | 74.26 | 74.29 | 74.29 | 0.32% | 7,482 |
| Nov 7, 2025 | 74.00 | 74.22 | 73.96 | 74.05 | 74.05 | 0.67% | 3,210 |
| Nov 6, 2025 | 74.02 | 74.02 | 73.55 | 73.56 | 73.56 | -0.22% | 18,227 |
| Nov 5, 2025 | 73.50 | 74.02 | 73.50 | 73.72 | 73.72 | 0.96% | 16,351 |
| Nov 4, 2025 | 72.96 | 73.31 | 72.96 | 73.02 | 73.02 | 0.10% | 2,574 |
| Nov 3, 2025 | 73.21 | 73.49 | 72.95 | 72.95 | 72.95 | -0.14% | 25,532 |
| Oct 31, 2025 | 73.24 | 73.24 | 72.96 | 73.05 | 73.05 | 0.43% | 22,541 |
| Oct 30, 2025 | 73.97 | 73.97 | 72.63 | 72.74 | 72.74 | -0.68% | 11,085 |
| Oct 29, 2025 | 73.70 | 73.70 | 73.17 | 73.24 | 73.24 | -1.76% | 16,577 |
| Oct 28, 2025 | 74.64 | 74.70 | 74.53 | 74.55 | 74.55 | -0.24% | 11,895 |
| Oct 27, 2025 | 75.10 | 75.10 | 74.73 | 74.73 | 74.73 | -0.53% | 17,405 |
| Oct 24, 2025 | 75.05 | 75.16 | 74.94 | 75.13 | 75.13 | -1.18% | 7,752 |
| Oct 23, 2025 | 75.62 | 76.11 | 75.62 | 76.03 | 76.03 | 0.54% | 7,217 |
| Oct 22, 2025 | 75.98 | 75.98 | 75.62 | 75.62 | 75.62 | -0.34% | 70,301 |
| Oct 21, 2025 | 75.79 | 75.98 | 75.78 | 75.88 | 75.88 | 0.42% | 17,495 |
| Oct 20, 2025 | 75.60 | 75.61 | 75.39 | 75.56 | 75.56 | -0.05% | 15,284 |
| Oct 17, 2025 | 75.58 | 75.84 | 75.52 | 75.60 | 75.60 | -0.53% | 14,291 |
| Oct 16, 2025 | 75.49 | 76.16 | 75.49 | 76.00 | 76.00 | 1.00% | 11,934 |
| Oct 15, 2025 | 75.20 | 75.52 | 75.20 | 75.25 | 75.25 | 0.48% | 12,643 |
| Oct 14, 2025 | 74.62 | 74.90 | 74.42 | 74.89 | 74.89 | 0.23% | 8,666 |
| Oct 13, 2025 | 75.20 | 75.20 | 74.47 | 74.72 | 74.72 | 0.70% | 10,465 |
| Oct 10, 2025 | 74.40 | 74.61 | 74.15 | 74.20 | 74.20 | -0.32% | 5,530 |
| Oct 9, 2025 | 74.87 | 74.87 | 74.36 | 74.44 | 74.44 | -0.52% | 8,606 |
| Oct 8, 2025 | 74.43 | 74.86 | 74.43 | 74.83 | 74.83 | 0.92% | 7,714 |
| Oct 7, 2025 | 74.08 | 74.16 | 73.96 | 74.15 | 74.15 | 0.28% | 7,019 |
| Oct 6, 2025 | 74.01 | 74.27 | 73.93 | 73.94 | 73.94 | 0.60% | 5,752 |
| Oct 3, 2025 | 73.57 | 73.57 | 73.25 | 73.50 | 73.50 | 0.26% | 23,344 |
| Oct 2, 2025 | 73.48 | 73.52 | 73.25 | 73.31 | 73.31 | -0.19% | 8,292 |
| Oct 1, 2025 | 73.50 | 73.52 | 73.31 | 73.45 | 73.45 | -0.07% | 9,405 |
| Sep 30, 2025 | 73.90 | 73.90 | 73.50 | 73.50 | 73.12 | -0.28% | 6,577 |
| Sep 29, 2025 | 73.98 | 74.00 | 73.64 | 73.71 | 73.33 | 0.59% | 9,265 |
| Sep 26, 2025 | 73.25 | 73.44 | 73.13 | 73.28 | 72.90 | 0.49% | 4,826 |
| Sep 25, 2025 | 72.78 | 73.10 | 72.78 | 72.92 | 72.55 | 0.87% | 10,566 |
| Sep 24, 2025 | 72.51 | 72.63 | 72.25 | 72.29 | 71.92 | 0.53% | 7,883 |
| Sep 23, 2025 | 71.74 | 72.04 | 71.74 | 71.91 | 71.54 | 0.35% | 5,876 |
| Sep 22, 2025 | 71.50 | 71.75 | 71.50 | 71.66 | 71.29 | -0.03% | 21,976 |
| Sep 19, 2025 | 72.08 | 72.08 | 71.45 | 71.68 | 71.31 | 0.42% | 9,503 |
| Sep 18, 2025 | 70.94 | 71.39 | 70.94 | 71.38 | 71.01 | 0.99% | 5,509 |
| Sep 17, 2025 | 70.77 | 70.79 | 70.58 | 70.68 | 70.32 | -0.97% | 12,662 |
| Sep 16, 2025 | 71.44 | 71.45 | 71.27 | 71.37 | 71.00 | -0.01% | 8,674 |
| Sep 15, 2025 | 71.50 | 71.66 | 71.35 | 71.38 | 71.01 | 0.06% | 12,474 |
| Sep 12, 2025 | 71.29 | 71.36 | 71.20 | 71.34 | 70.97 | -0.01% | 10,561 |
| Sep 11, 2025 | 71.44 | 71.44 | 71.19 | 71.35 | 70.98 | 0.58% | 7,716 |
| Sep 10, 2025 | 71.07 | 71.18 | 70.88 | 70.94 | 70.58 | 0.06% | 15,132 |
| Sep 9, 2025 | 71.00 | 71.11 | 70.77 | 70.90 | 70.54 | -1.43% | 9,852 |
| Sep 8, 2025 | 73.59 | 73.59 | 71.85 | 71.93 | 71.56 | -0.44% | 7,968 |
| Sep 5, 2025 | 72.45 | 72.46 | 72.24 | 72.25 | 71.88 | -0.22% | 5,974 |
| Sep 4, 2025 | 72.32 | 72.47 | 72.15 | 72.41 | 72.04 | 0.10% | 9,130 |
| Sep 3, 2025 | 72.66 | 72.66 | 72.25 | 72.34 | 71.97 | -0.77% | 19,166 |
| Sep 2, 2025 | 72.86 | 72.95 | 72.60 | 72.90 | 72.53 | 0.01% | 10,143 |
| Sep 1, 2025 | 72.92 | 73.07 | 72.82 | 72.89 | 72.52 | 0.08% | 10,408 |
| Aug 29, 2025 | 73.05 | 73.07 | 72.73 | 72.83 | 72.46 | -1.10% | 20,649 |
| Aug 28, 2025 | 73.53 | 73.65 | 73.39 | 73.64 | 73.26 | 0.05% | 11,490 |
| Aug 27, 2025 | 73.60 | 73.64 | 73.40 | 73.60 | 73.22 | -0.10% | 10,768 |
| Aug 26, 2025 | 73.94 | 73.94 | 73.53 | 73.67 | 73.29 | -0.91% | 12,869 |
| Aug 25, 2025 | 74.67 | 74.67 | 74.35 | 74.35 | 73.97 | -0.43% | 5,599 |
| Aug 22, 2025 | 75.00 | 75.05 | 74.67 | 74.67 | 74.29 | -0.44% | 16,519 |
| Aug 21, 2025 | 74.78 | 75.15 | 74.78 | 75.00 | 74.62 | 0.67% | 11,283 |
| Aug 20, 2025 | 74.22 | 74.62 | 74.16 | 74.50 | 74.12 | 1.79% | 6,237 |
| Aug 19, 2025 | 75.00 | 75.00 | 73.06 | 73.19 | 72.81 | -0.12% | 2,877 |
| Aug 18, 2025 | 73.56 | 73.56 | 73.25 | 73.28 | 72.90 | -0.64% | 12,942 |
| Aug 15, 2025 | 73.82 | 73.82 | 73.60 | 73.75 | 73.37 | 0.72% | 5,901 |
| Aug 14, 2025 | 73.00 | 73.25 | 73.00 | 73.22 | 72.84 | 0.60% | 5,867 |
| Aug 13, 2025 | 73.00 | 73.00 | 72.76 | 72.78 | 72.41 | -0.70% | 9,589 |
| Aug 12, 2025 | 73.26 | 73.43 | 73.01 | 73.29 | 72.91 | 0.08% | 6,823 |
| Aug 11, 2025 | 73.41 | 73.41 | 73.15 | 73.23 | 72.85 | -0.27% | 9,009 |
| Aug 8, 2025 | 73.72 | 73.72 | 73.34 | 73.43 | 73.05 | 0.31% | 29,052 |
| Aug 7, 2025 | 73.53 | 73.62 | 73.20 | 73.20 | 72.82 | -0.73% | 10,808 |
| Aug 6, 2025 | 73.43 | 73.81 | 73.43 | 73.74 | 73.36 | -0.61% | 27,884 |
| Aug 5, 2025 | 74.11 | 74.20 | 73.92 | 74.19 | 73.81 | 1.46% | 6,561 |
| Aug 4, 2025 | 73.00 | 73.34 | 73.00 | 73.12 | 72.75 | -0.18% | 6,142 |
| Aug 1, 2025 | 73.49 | 73.49 | 73.15 | 73.25 | 72.87 | 0.94% | 16,574 |
| Jul 31, 2025 | 73.00 | 73.14 | 72.57 | 72.57 | 72.20 | 0.01% | 27,551 |
| Jul 30, 2025 | 72.30 | 72.60 | 72.26 | 72.56 | 72.19 | 0.61% | 6,493 |
| Jul 29, 2025 | 72.20 | 72.24 | 72.05 | 72.12 | 71.75 | -0.58% | 2,919 |
| Jul 28, 2025 | 72.47 | 72.54 | 72.15 | 72.54 | 72.17 | 0.55% | 20,112 |
| Jul 25, 2025 | 72.08 | 72.29 | 71.97 | 72.14 | 71.77 | 0.59% | 8,417 |
| Jul 24, 2025 | 72.00 | 72.03 | 71.58 | 71.72 | 71.35 | -1.93% | 9,917 |
| Jul 23, 2025 | 73.01 | 73.21 | 72.94 | 73.13 | 72.76 | 0.72% | 9,845 |
| Jul 22, 2025 | 72.40 | 72.66 | 72.40 | 72.61 | 72.24 | 0.33% | 11,155 |
| Jul 21, 2025 | 72.70 | 72.70 | 72.33 | 72.37 | 72.00 | 0.11% | 9,001 |