VBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	44.48	44.54	44.42	44.49	44.49	0.20%	51,858
Feb 26, 2026	44.29	44.45	44.29	44.40	44.40	-0.11%	10,052
Feb 25, 2026	44.45	44.47	44.36	44.45	44.45	0.17%	25,415
Feb 24, 2026	44.38	44.44	44.35	44.38	44.38	-0.06%	9,997
Feb 23, 2026	44.42	44.46	44.38	44.40	44.40	-0.05%	19,561
Feb 20, 2026	44.41	44.42	44.30	44.42	44.42	-0.05%	11,297
Feb 19, 2026	44.44	44.44	44.27	44.44	44.44	0.11%	20,575
Feb 18, 2026	44.35	44.40	44.29	44.39	44.39	-0.18%	24,396
Feb 17, 2026	44.55	44.57	44.45	44.47	44.35	-0.03%	47,776
Feb 13, 2026	44.50	44.52	44.43	44.49	44.36	0.10%	12,389
Feb 12, 2026	44.30	44.44	44.29	44.44	44.32	0.45%	22,147
Feb 11, 2026	44.23	44.24	44.19	44.24	44.12	-0.14%	26,175
Feb 10, 2026	44.27	44.31	44.25	44.30	44.18	0.32%	18,842
Feb 9, 2026	44.15	44.16	44.08	44.16	44.04	0.02%	18,690
Feb 6, 2026	44.14	44.15	44.04	44.15	44.03	0.08%	17,975
Feb 5, 2026	43.93	44.11	43.91	44.11	43.99	0.42%	12,337
Feb 4, 2026	43.95	43.96	43.89	43.93	43.81	-0.14%	27,183
Feb 3, 2026	43.95	44.00	43.90	43.99	43.87	-	29,028
Feb 2, 2026	43.98	43.99	43.93	43.99	43.87	-0.09%	14,566
Jan 30, 2026	44.04	44.05	43.98	44.03	43.91	-0.05%	31,220
Jan 29, 2026	43.85	44.08	43.85	44.05	43.93	-	17,337
Jan 28, 2026	44.09	44.09	43.95	44.05	43.93	-	7,957
Jan 27, 2026	43.95	44.11	43.95	44.05	43.93	-0.25%	6,134
Jan 26, 2026	44.07	44.16	44.07	44.16	44.04	0.23%	7,858
Jan 23, 2026	44.02	44.07	43.94	44.06	43.94	0.11%	18,296
Jan 22, 2026	44.01	44.03	43.88	44.01	43.89	0.11%	31,393
Jan 21, 2026	43.86	44.00	43.78	43.96	43.84	0.16%	29,102
Jan 20, 2026	43.94	43.97	43.88	43.89	43.65	-0.48%	17,855
Jan 16, 2026	44.19	44.22	44.06	44.10	43.86	-0.25%	28,560
Jan 15, 2026	44.18	44.25	44.14	44.21	43.97	-	27,954
Jan 14, 2026	44.13	44.24	44.13	44.21	43.97	0.18%	29,655
Jan 13, 2026	44.13	44.18	44.08	44.13	43.89	0.07%	25,065
Jan 12, 2026	44.07	44.15	44.04	44.10	43.86	-0.07%	22,903
Jan 9, 2026	44.08	44.15	44.03	44.13	43.89	0.41%	21,298
Jan 8, 2026	44.07	44.07	43.95	43.95	43.71	-0.39%	27,168
Jan 7, 2026	44.12	44.16	44.04	44.12	43.88	0.25%	47,437
Jan 6, 2026	44.00	44.05	43.93	44.01	43.77	-0.16%	242,625
Jan 5, 2026	44.00	44.08	43.96	44.08	43.84	0.20%	16,145
Jan 2, 2026	44.01	44.02	43.94	43.99	43.75	-0.41%	12,633
Dec 31, 2025	44.05	44.49	43.95	44.17	43.93	0.24%	54,178
Dec 30, 2025	44.01	44.10	44.01	44.07	43.83	-0.10%	3,322
Dec 29, 2025	44.05	44.11	44.01	44.11	43.87	0.17%	24,073
Dec 26, 2025	44.04	44.04	43.97	44.04	43.80	0.06%	4,527
Dec 24, 2025	43.94	44.01	43.94	44.01	43.77	0.11%	10,392
Dec 23, 2025	43.84	43.97	43.76	43.96	43.72	0.21%	22,138
Dec 22, 2025	43.98	43.98	43.84	43.87	43.63	-0.18%	14,786
Dec 19, 2025	43.96	43.96	43.88	43.95	43.71	-0.15%	7,566
Dec 18, 2025	44.00	44.04	43.86	44.01	43.77	0.31%	47,988
Dec 17, 2025	43.72	44.05	43.72	43.88	43.64	-0.51%	25,955
Dec 16, 2025	44.02	44.23	44.02	44.11	43.67	0.10%	18,655