Vanguard Global Infrastructure Index ETF (ASX:VBLD)
Australia
· Delayed Price · Currency is AUD 76.10
-0.53 (-0.69%)
At close: Mar 9, 2026
ASX:VBLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 78.07 | 78.07 | 75.98 | 76.10 | 76.10 | -0.69% | 7,210 |
| Mar 6, 2026 | 77.02 | 77.04 | 76.50 | 76.63 | 76.63 | -0.74% | 6,281 |
| Mar 5, 2026 | 77.70 | 77.71 | 76.92 | 77.20 | 77.20 | -0.39% | 5,723 |
| Mar 4, 2026 | 76.94 | 77.72 | 76.93 | 77.50 | 77.50 | 0.74% | 6,297 |
| Mar 3, 2026 | 79.25 | 79.25 | 76.93 | 76.93 | 76.93 | -0.03% | 11,777 |
| Mar 2, 2026 | 76.11 | 77.24 | 76.11 | 76.95 | 76.95 | 1.12% | 5,186 |
| Feb 27, 2026 | 76.51 | 76.51 | 76.10 | 76.10 | 76.10 | -0.16% | 9,711 |
| Feb 26, 2026 | 76.21 | 76.42 | 76.11 | 76.22 | 76.22 | -0.27% | 96,569 |
| Feb 25, 2026 | 77.00 | 77.10 | 76.40 | 76.43 | 76.43 | -0.33% | 5,257 |
| Feb 24, 2026 | 76.25 | 76.70 | 76.25 | 76.68 | 76.68 | 0.88% | 63,841 |
| Feb 23, 2026 | 76.90 | 76.99 | 75.67 | 76.01 | 76.01 | -0.17% | 6,753 |
| Feb 20, 2026 | 75.93 | 76.20 | 75.74 | 76.14 | 76.14 | 1.09% | 4,822 |
| Feb 19, 2026 | 76.07 | 76.07 | 75.27 | 75.32 | 75.32 | -0.99% | 6,680 |
| Feb 18, 2026 | 76.51 | 76.51 | 75.92 | 76.07 | 76.07 | -0.37% | 19,650 |
| Feb 17, 2026 | 76.20 | 76.60 | 76.20 | 76.35 | 76.35 | 0.21% | 6,521 |
| Feb 16, 2026 | 75.02 | 76.36 | 75.02 | 76.19 | 76.19 | 1.64% | 5,943 |
| Feb 13, 2026 | 74.61 | 74.96 | 74.61 | 74.96 | 74.96 | 1.30% | 5,880 |
| Feb 12, 2026 | 73.47 | 74.00 | 73.47 | 74.00 | 74.00 | 1.02% | 17,053 |
| Feb 11, 2026 | 73.27 | 73.55 | 72.58 | 73.25 | 73.25 | 1.16% | 9,951 |
| Feb 10, 2026 | 72.00 | 72.56 | 72.00 | 72.41 | 72.41 | -0.32% | 7,735 |
| Feb 9, 2026 | 73.00 | 73.00 | 72.48 | 72.64 | 72.64 | -0.86% | 12,072 |
| Feb 6, 2026 | 73.06 | 73.68 | 73.06 | 73.27 | 73.27 | 0.85% | 9,454 |
| Feb 5, 2026 | 72.61 | 72.83 | 72.41 | 72.65 | 72.65 | 1.14% | 2,668 |
| Feb 4, 2026 | 71.23 | 71.86 | 71.23 | 71.83 | 71.83 | 1.47% | 4,891 |
| Feb 3, 2026 | 71.99 | 71.99 | 70.50 | 70.79 | 70.79 | -1.68% | 7,823 |
| Feb 2, 2026 | 71.60 | 72.32 | 70.60 | 72.00 | 72.00 | 0.66% | 13,224 |
| Jan 30, 2026 | 70.50 | 71.66 | 70.50 | 71.53 | 71.53 | 1.85% | 10,391 |
| Jan 29, 2026 | 70.76 | 70.87 | 70.23 | 70.23 | 70.23 | -1.32% | 6,173 |
| Jan 28, 2026 | 71.13 | 71.24 | 70.64 | 71.17 | 71.17 | -0.29% | 8,089 |
| Jan 27, 2026 | 71.42 | 71.43 | 71.24 | 71.38 | 71.38 | -0.06% | 7,606 |
| Jan 23, 2026 | 72.00 | 72.00 | 71.42 | 71.42 | 71.42 | -0.94% | 3,004 |
| Jan 22, 2026 | 72.20 | 72.75 | 72.00 | 72.10 | 72.10 | -0.14% | 7,390 |
| Jan 21, 2026 | 72.30 | 72.30 | 72.08 | 72.20 | 72.20 | -0.72% | 8,782 |
| Jan 20, 2026 | 73.13 | 73.18 | 72.72 | 72.72 | 72.72 | -0.83% | 8,390 |
| Jan 19, 2026 | 73.50 | 73.50 | 73.12 | 73.33 | 73.33 | 0.91% | 10,656 |
| Jan 16, 2026 | 73.49 | 73.49 | 72.59 | 72.67 | 72.67 | 0.07% | 51,669 |
| Jan 15, 2026 | 71.51 | 72.74 | 71.51 | 72.62 | 72.62 | 1.27% | 5,760 |
| Jan 14, 2026 | 71.70 | 72.09 | 71.65 | 71.71 | 71.71 | 0.52% | 3,622 |
| Jan 13, 2026 | 71.43 | 71.44 | 71.32 | 71.34 | 71.34 | -0.15% | 4,140 |
| Jan 12, 2026 | 71.52 | 71.64 | 71.38 | 71.45 | 71.45 | 0.06% | 8,936 |
| Jan 9, 2026 | 71.00 | 71.46 | 71.00 | 71.41 | 71.41 | 1.09% | 2,755 |
| Jan 8, 2026 | 70.70 | 70.70 | 70.42 | 70.64 | 70.64 | -1.04% | 8,204 |
| Jan 7, 2026 | 71.51 | 71.51 | 71.19 | 71.38 | 71.38 | -0.01% | 10,066 |
| Jan 6, 2026 | 72.40 | 72.40 | 71.39 | 71.39 | 71.39 | -1.42% | 8,289 |
| Jan 5, 2026 | 72.31 | 72.51 | 72.22 | 72.42 | 72.42 | 1.00% | 9,400 |
| Jan 2, 2026 | 72.71 | 72.71 | 71.70 | 71.70 | 71.70 | -1.39% | 3,820 |
| Dec 31, 2025 | 72.36 | 72.73 | 72.36 | 72.71 | 72.29 | 0.48% | 2,621 |
| Dec 30, 2025 | 72.15 | 72.59 | 72.15 | 72.36 | 71.94 | 0.30% | 3,898 |
| Dec 29, 2025 | 72.17 | 72.26 | 71.87 | 72.14 | 71.72 | 0.12% | 5,529 |
| Dec 24, 2025 | 71.97 | 72.06 | 71.87 | 72.05 | 71.63 | 0.11% | 4,241 |
| Dec 23, 2025 | 72.01 | 72.16 | 71.84 | 71.97 | 71.55 | -0.04% | 39,450 |
| Dec 22, 2025 | 72.87 | 72.87 | 72.00 | 72.00 | 71.58 | -0.74% | 7,948 |
| Dec 19, 2025 | 73.00 | 73.00 | 72.54 | 72.54 | 72.12 | -0.67% | 7,628 |
| Dec 18, 2025 | 72.31 | 73.14 | 72.31 | 73.03 | 72.60 | 1.01% | 9,135 |
| Dec 17, 2025 | 73.12 | 73.12 | 72.07 | 72.30 | 71.88 | -1.12% | 7,606 |
| Dec 16, 2025 | 72.80 | 73.26 | 72.80 | 73.12 | 72.69 | 0.58% | 11,891 |
| Dec 15, 2025 | 72.00 | 72.75 | 72.00 | 72.70 | 72.28 | 0.59% | 3,994 |
| Dec 12, 2025 | 72.31 | 72.36 | 71.92 | 72.27 | 71.85 | - | 8,611 |
| Dec 11, 2025 | 72.00 | 72.35 | 71.85 | 72.27 | 71.85 | 0.24% | 18,621 |
| Dec 10, 2025 | 72.45 | 72.45 | 72.10 | 72.10 | 71.68 | -0.55% | 8,810 |
| Dec 9, 2025 | 73.18 | 73.18 | 72.41 | 72.50 | 72.08 | -0.66% | 9,637 |
| Dec 8, 2025 | 73.70 | 73.70 | 72.84 | 72.98 | 72.55 | -0.61% | 5,086 |
| Dec 5, 2025 | 74.00 | 74.00 | 73.43 | 73.43 | 73.00 | -0.03% | 7,660 |
| Dec 4, 2025 | 73.62 | 73.66 | 73.45 | 73.45 | 73.02 | -0.19% | 8,122 |
| Dec 3, 2025 | 74.50 | 74.50 | 73.59 | 73.59 | 73.16 | -1.27% | 6,782 |
| Dec 2, 2025 | 74.88 | 74.88 | 74.45 | 74.54 | 74.11 | -1.25% | 4,226 |
| Dec 1, 2025 | 76.00 | 76.00 | 75.31 | 75.48 | 75.04 | 0.44% | 10,388 |
| Nov 28, 2025 | 75.25 | 75.58 | 74.98 | 75.15 | 74.71 | -0.13% | 7,528 |
| Nov 27, 2025 | 75.44 | 75.44 | 75.19 | 75.25 | 74.81 | 0.43% | 8,186 |
| Nov 26, 2025 | 76.00 | 76.00 | 74.85 | 74.93 | 74.49 | -0.23% | 10,907 |
| Nov 25, 2025 | 75.10 | 75.10 | 74.81 | 75.10 | 74.66 | 0.24% | 9,297 |
| Nov 24, 2025 | 74.60 | 75.09 | 74.60 | 74.92 | 74.48 | 0.04% | 7,629 |
| Nov 21, 2025 | 75.00 | 75.00 | 74.50 | 74.89 | 74.45 | 0.63% | 9,847 |
| Nov 20, 2025 | 75.09 | 75.09 | 74.28 | 74.42 | 73.99 | -0.79% | 26,063 |
| Nov 19, 2025 | 75.00 | 75.01 | 74.63 | 75.01 | 74.57 | -0.09% | 5,617 |
| Nov 18, 2025 | 75.05 | 75.39 | 75.05 | 75.08 | 74.64 | 0.37% | 6,402 |
| Nov 17, 2025 | 74.60 | 74.94 | 74.60 | 74.80 | 74.36 | 0.16% | 6,189 |
| Nov 14, 2025 | 74.66 | 74.80 | 74.52 | 74.68 | 74.24 | -0.16% | 14,419 |
| Nov 13, 2025 | 74.98 | 75.21 | 74.73 | 74.80 | 74.36 | -0.33% | 7,228 |
| Nov 12, 2025 | 74.73 | 75.12 | 74.73 | 75.05 | 74.61 | 0.60% | 9,456 |
| Nov 11, 2025 | 74.32 | 74.70 | 74.32 | 74.60 | 74.17 | 0.42% | 9,968 |
| Nov 10, 2025 | 74.73 | 74.73 | 74.26 | 74.29 | 73.86 | 0.32% | 7,482 |
| Nov 7, 2025 | 74.00 | 74.22 | 73.96 | 74.05 | 73.62 | 0.67% | 3,210 |
| Nov 6, 2025 | 74.02 | 74.02 | 73.55 | 73.56 | 73.13 | -0.22% | 18,227 |
| Nov 5, 2025 | 73.50 | 74.02 | 73.50 | 73.72 | 73.29 | 0.96% | 16,351 |
| Nov 4, 2025 | 72.96 | 73.31 | 72.96 | 73.02 | 72.59 | 0.10% | 2,574 |
| Nov 3, 2025 | 73.21 | 73.49 | 72.95 | 72.95 | 72.53 | -0.14% | 25,532 |
| Oct 31, 2025 | 73.24 | 73.24 | 72.96 | 73.05 | 72.62 | 0.43% | 22,541 |
| Oct 30, 2025 | 73.97 | 73.97 | 72.63 | 72.74 | 72.32 | -0.68% | 11,085 |
| Oct 29, 2025 | 73.70 | 73.70 | 73.17 | 73.24 | 72.81 | -1.76% | 16,577 |
| Oct 28, 2025 | 74.64 | 74.70 | 74.53 | 74.55 | 74.12 | -0.24% | 11,895 |
| Oct 27, 2025 | 75.10 | 75.10 | 74.73 | 74.73 | 74.29 | -0.53% | 17,405 |
| Oct 24, 2025 | 75.05 | 75.16 | 74.94 | 75.13 | 74.69 | -1.18% | 7,752 |
| Oct 23, 2025 | 75.62 | 76.11 | 75.62 | 76.03 | 75.59 | 0.54% | 7,217 |
| Oct 22, 2025 | 75.98 | 75.98 | 75.62 | 75.62 | 75.18 | -0.34% | 70,301 |
| Oct 21, 2025 | 75.79 | 75.98 | 75.78 | 75.88 | 75.44 | 0.42% | 17,495 |
| Oct 20, 2025 | 75.60 | 75.61 | 75.39 | 75.56 | 75.12 | -0.05% | 15,284 |
| Oct 17, 2025 | 75.58 | 75.84 | 75.52 | 75.60 | 75.16 | -0.53% | 14,291 |
| Oct 16, 2025 | 75.49 | 76.16 | 75.49 | 76.00 | 75.56 | 1.00% | 11,934 |
| Oct 15, 2025 | 75.20 | 75.52 | 75.20 | 75.25 | 74.81 | 0.48% | 12,643 |