VBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	43.60	43.88	43.60	43.79	43.79	0.79%	42,564
Jul 31, 2025	43.52	43.59	43.44	43.44	43.44	0.26%	22,560
Jul 30, 2025	43.12	43.52	43.12	43.33	43.33	-0.31%	116,162
Jul 29, 2025	43.20	43.58	43.20	43.46	43.46	0.37%	33,494
Jul 28, 2025	43.31	43.36	43.26	43.30	43.30	-0.06%	25,706
Jul 25, 2025	43.31	43.41	43.23	43.33	43.33	0.08%	19,826
Jul 24, 2025	42.90	43.37	42.90	43.29	43.29	-0.07%	21,037
Jul 23, 2025	43.35	43.38	43.29	43.32	43.32	-0.32%	14,603
Jul 22, 2025	43.48	43.58	43.40	43.46	43.46	0.20%	10,837
Jul 21, 2025	43.46	43.60	43.12	43.37	43.37	0.16%	39,056
Jul 18, 2025	43.40	43.40	43.15	43.30	43.30	0.30%	35,074
Jul 17, 2025	43.21	43.31	43.16	43.17	43.17	-0.34%	12,618
Jul 16, 2025	43.35	43.50	43.23	43.32	43.16	0.06%	13,145
Jul 15, 2025	43.76	43.76	43.13	43.29	43.13	-0.25%	28,011
Jul 14, 2025	43.38	43.45	43.33	43.40	43.24	-0.14%	11,187
Jul 11, 2025	43.52	43.52	43.33	43.46	43.30	-0.39%	10,301
Jul 10, 2025	43.44	43.65	43.44	43.63	43.47	0.18%	15,645
Jul 9, 2025	43.38	43.64	43.37	43.55	43.39	0.44%	29,710
Jul 8, 2025	43.20	43.52	43.20	43.36	43.20	-0.39%	34,234
Jul 7, 2025	45.16	45.28	43.33	43.53	43.37	-0.39%	78,583
Jul 3, 2025	43.52	43.73	43.52	43.70	43.54	0.06%	18,471
Jul 2, 2025	43.46	43.68	43.46	43.67	43.52	-0.42%	23,733
Jul 1, 2025	43.69	44.15	43.55	43.86	43.70	0.57%	336,378
Jun 30, 2025	43.54	43.67	43.54	43.61	43.45	0.41%	9,493
Jun 27, 2025	43.54	43.66	43.43	43.43	43.27	-0.41%	6,509
Jun 26, 2025	43.57	43.73	43.48	43.61	43.45	0.41%	19,990
Jun 25, 2025	43.43	43.53	43.40	43.43	43.27	-0.23%	25,221
Jun 24, 2025	43.40	43.55	43.39	43.53	43.37	0.44%	17,198
Jun 23, 2025	43.40	43.48	43.34	43.34	43.18	0.32%	5,145
Jun 20, 2025	43.15	43.30	43.10	43.20	43.04	-0.17%	14,189
Jun 18, 2025	43.48	43.66	43.25	43.27	43.12	0.19%	15,192
Jun 17, 2025	45.16	45.16	43.17	43.19	43.03	-0.06%	8,174
Jun 16, 2025	43.34	43.35	43.17	43.22	42.92	-0.03%	17,005
Jun 13, 2025	43.40	43.40	43.23	43.23	42.94	-0.56%	5,662
Jun 12, 2025	43.41	43.60	43.41	43.48	43.18	0.31%	4,836
Jun 11, 2025	43.07	43.40	43.07	43.34	43.04	0.65%	9,549
Jun 10, 2025	43.15	43.15	43.04	43.06	42.77	0.07%	8,117
Jun 9, 2025	43.07	43.12	43.00	43.03	42.74	-	5,353
Jun 6, 2025	43.13	43.13	42.94	43.03	42.74	-0.49%	17,161
Jun 5, 2025	43.36	43.36	43.18	43.24	42.95	-0.14%	10,537
Jun 4, 2025	43.28	43.33	43.17	43.31	43.01	0.59%	10,814
Jun 3, 2025	43.13	43.14	42.99	43.05	42.76	0.30%	9,142
Jun 2, 2025	43.06	43.06	42.83	42.92	42.63	-0.44%	7,958
May 30, 2025	43.06	43.20	42.96	43.11	42.82	0.23%	34,159
May 29, 2025	43.05	43.10	43.00	43.01	42.72	0.49%	9,929
May 28, 2025	42.81	42.90	42.71	42.80	42.51	-0.30%	19,762
May 27, 2025	42.86	42.99	42.86	42.93	42.64	0.47%	6,170
May 23, 2025	42.75	42.81	42.71	42.73	42.44	0.09%	5,739
May 22, 2025	42.56	42.76	42.49	42.69	42.40	0.14%	32,853
May 21, 2025	42.83	42.83	42.55	42.63	42.34	-0.68%	18,908