Vanguard Global Infrastructure Index ETF (ASX:VBLD)
Australia
· Delayed Price · Currency is AUD 75.03
+0.58 (0.78%)
Apr 29, 2026, 3:54 PM AEST
ASX:VBLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 74.92 | 75.07 | 74.82 | 75.05 | - | 0.81% | 5,164 |
| 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 |
| Feb 27, 2026 | 76.51 | 76.51 | 76.10 | 76.10 | 75.73 | -0.16% | 9,711 |
| Feb 26, 2026 | 76.21 | 76.42 | 76.11 | 76.22 | 75.85 | -0.27% | 96,569 |
| Feb 25, 2026 | 77.00 | 77.10 | 76.40 | 76.43 | 76.06 | -0.33% | 5,257 |
| Feb 24, 2026 | 76.25 | 76.70 | 76.25 | 76.68 | 76.31 | 0.88% | 63,841 |
| Feb 23, 2026 | 76.90 | 76.99 | 75.67 | 76.01 | 75.64 | -0.17% | 6,753 |
| Feb 20, 2026 | 75.93 | 76.20 | 75.74 | 76.14 | 75.77 | 1.09% | 4,822 |
| Feb 19, 2026 | 76.07 | 76.07 | 75.27 | 75.32 | 74.95 | -0.99% | 6,680 |
| Feb 18, 2026 | 76.51 | 76.51 | 75.92 | 76.07 | 75.70 | -0.37% | 19,650 |
| Feb 17, 2026 | 76.20 | 76.60 | 76.20 | 76.35 | 75.98 | 0.21% | 6,521 |
| Feb 16, 2026 | 75.02 | 76.36 | 75.02 | 76.19 | 75.82 | 1.64% | 5,943 |
| Feb 13, 2026 | 74.61 | 74.96 | 74.61 | 74.96 | 74.59 | 1.30% | 5,880 |
| Feb 12, 2026 | 73.47 | 74.00 | 73.47 | 74.00 | 73.64 | 1.02% | 17,053 |
| Feb 11, 2026 | 73.27 | 73.55 | 72.58 | 73.25 | 72.89 | 1.16% | 9,951 |
| Feb 10, 2026 | 72.00 | 72.56 | 72.00 | 72.41 | 72.06 | -0.32% | 7,735 |
| Feb 9, 2026 | 73.00 | 73.00 | 72.48 | 72.64 | 72.29 | -0.86% | 12,072 |
| Feb 6, 2026 | 73.06 | 73.68 | 73.06 | 73.27 | 72.91 | 0.85% | 9,454 |
| Feb 5, 2026 | 72.61 | 72.83 | 72.41 | 72.65 | 72.30 | 1.14% | 2,668 |
| Feb 4, 2026 | 71.23 | 71.86 | 71.23 | 71.83 | 71.48 | 1.47% | 4,891 |
| Feb 3, 2026 | 71.99 | 71.99 | 70.50 | 70.79 | 70.44 | -1.68% | 7,823 |
| Feb 2, 2026 | 71.60 | 72.32 | 70.60 | 72.00 | 71.65 | 0.66% | 13,224 |
| Jan 30, 2026 | 70.50 | 71.66 | 70.50 | 71.53 | 71.18 | 1.85% | 10,391 |
| Jan 29, 2026 | 70.76 | 70.87 | 70.23 | 70.23 | 69.89 | -1.32% | 6,173 |
| Jan 28, 2026 | 71.13 | 71.24 | 70.64 | 71.17 | 70.82 | -0.29% | 8,089 |
| Jan 27, 2026 | 71.42 | 71.43 | 71.24 | 71.38 | 71.03 | -0.06% | 7,606 |
| Jan 23, 2026 | 72.00 | 72.00 | 71.42 | 71.42 | 71.07 | -0.94% | 3,004 |
| Jan 22, 2026 | 72.20 | 72.75 | 72.00 | 72.10 | 71.75 | -0.14% | 7,390 |
| Jan 21, 2026 | 72.30 | 72.30 | 72.08 | 72.20 | 71.85 | -0.72% | 8,782 |
| Jan 20, 2026 | 73.13 | 73.18 | 72.72 | 72.72 | 72.37 | -0.83% | 8,390 |
| Jan 19, 2026 | 73.50 | 73.50 | 73.12 | 73.33 | 72.97 | 0.91% | 10,656 |
| Jan 16, 2026 | 73.49 | 73.49 | 72.59 | 72.67 | 72.32 | 0.07% | 51,669 |
| Jan 15, 2026 | 71.51 | 72.74 | 71.51 | 72.62 | 72.27 | 1.27% | 5,760 |
| Jan 14, 2026 | 71.70 | 72.09 | 71.65 | 71.71 | 71.36 | 0.52% | 3,622 |
| Jan 13, 2026 | 71.43 | 71.44 | 71.32 | 71.34 | 70.99 | -0.15% | 4,140 |
| Jan 12, 2026 | 71.52 | 71.64 | 71.38 | 71.45 | 71.10 | 0.06% | 8,936 |
| Jan 9, 2026 | 71.00 | 71.46 | 71.00 | 71.41 | 71.06 | 1.09% | 2,755 |
| Jan 8, 2026 | 70.70 | 70.70 | 70.42 | 70.64 | 70.30 | -1.04% | 8,204 |
| Jan 7, 2026 | 71.51 | 71.51 | 71.19 | 71.38 | 71.03 | -0.01% | 10,066 |
| Jan 6, 2026 | 72.40 | 72.40 | 71.39 | 71.39 | 71.04 | -1.42% | 8,289 |
| Jan 5, 2026 | 72.31 | 72.51 | 72.22 | 72.42 | 72.06 | 1.00% | 9,400 |
| Jan 2, 2026 | 72.71 | 72.71 | 71.70 | 71.70 | 71.35 | -1.39% | 3,820 |
| Dec 31, 2025 | 72.36 | 72.73 | 72.36 | 72.71 | 71.93 | 0.48% | 2,621 |
| Dec 30, 2025 | 72.15 | 72.59 | 72.15 | 72.36 | 71.59 | 0.30% | 3,898 |
| Dec 29, 2025 | 72.17 | 72.26 | 71.87 | 72.14 | 71.37 | 0.12% | 5,529 |
| Dec 24, 2025 | 71.97 | 72.06 | 71.87 | 72.05 | 71.28 | 0.11% | 4,241 |
| Dec 23, 2025 | 72.01 | 72.16 | 71.84 | 71.97 | 71.20 | -0.04% | 39,450 |
| Dec 22, 2025 | 72.87 | 72.87 | 72.00 | 72.00 | 71.23 | -0.74% | 7,948 |
| Dec 19, 2025 | 73.00 | 73.00 | 72.54 | 72.54 | 71.77 | -0.67% | 7,628 |
| Dec 18, 2025 | 72.31 | 73.14 | 72.31 | 73.03 | 72.25 | 1.01% | 9,135 |
| Dec 17, 2025 | 73.12 | 73.12 | 72.07 | 72.30 | 71.53 | -1.12% | 7,606 |
| Dec 16, 2025 | 72.80 | 73.26 | 72.80 | 73.12 | 72.34 | 0.58% | 11,891 |
| Dec 15, 2025 | 72.00 | 72.75 | 72.00 | 72.70 | 71.92 | 0.59% | 3,994 |
| Dec 12, 2025 | 72.31 | 72.36 | 71.92 | 72.27 | 71.50 | - | 8,611 |
| Dec 11, 2025 | 72.00 | 72.35 | 71.85 | 72.27 | 71.50 | 0.24% | 18,621 |
| Dec 10, 2025 | 72.45 | 72.45 | 72.10 | 72.10 | 71.33 | -0.55% | 8,810 |
| Dec 9, 2025 | 73.18 | 73.18 | 72.41 | 72.50 | 71.73 | -0.66% | 9,637 |
| Dec 8, 2025 | 73.70 | 73.70 | 72.84 | 72.98 | 72.20 | -0.61% | 5,086 |
| Dec 5, 2025 | 74.00 | 74.00 | 73.43 | 73.43 | 72.65 | -0.03% | 7,660 |
| Dec 4, 2025 | 73.62 | 73.66 | 73.45 | 73.45 | 72.67 | -0.19% | 8,122 |
| Dec 3, 2025 | 74.50 | 74.50 | 73.59 | 73.59 | 72.80 | -1.27% | 6,782 |