VBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 24, 2025	42.90	43.01	42.89	42.96	42.96	-0.06%	16,988
Jan 23, 2025	42.88	43.07	42.88	42.99	42.99	-0.08%	22,121
Jan 22, 2025	43.06	43.10	42.88	43.03	43.03	-0.43%	54,498
Jan 21, 2025	43.19	43.32	43.13	43.21	43.04	0.24%	19,058
Jan 17, 2025	43.11	43.12	43.05	43.11	42.94	0.01%	10,664
Jan 16, 2025	42.99	43.17	42.99	43.10	42.93	0.31%	15,380
Jan 15, 2025	42.97	43.00	42.85	42.97	42.80	0.81%	14,035
Jan 14, 2025	42.58	42.71	42.54	42.62	42.46	0.01%	36,862
Jan 13, 2025	42.40	42.63	42.40	42.62	42.45	-0.16%	10,823
Jan 10, 2025	42.44	42.76	42.22	42.69	42.52	-0.45%	33,437
Jan 8, 2025	42.98	42.98	42.76	42.88	42.71	0.04%	25,697
Jan 7, 2025	42.99	43.01	42.78	42.87	42.70	-0.36%	87,787
Jan 6, 2025	44.59	44.59	42.96	43.02	42.85	-0.24%	24,811
Jan 3, 2025	43.12	43.25	43.07	43.13	42.96	-0.08%	28,396
Jan 2, 2025	43.15	43.50	42.90	43.16	42.99	0.47%	276,891
Dec 31, 2024	43.13	43.13	42.93	42.96	42.79	-0.18%	6,183
Dec 30, 2024	43.04	43.07	43.01	43.04	42.87	0.30%	7,075
Dec 27, 2024	42.94	42.94	42.89	42.91	42.74	-0.33%	9,260
Dec 26, 2024	43.01	43.11	42.98	43.05	42.88	0.21%	31,484
Dec 24, 2024	42.82	42.96	42.82	42.96	42.79	0.08%	3,029
Dec 23, 2024	43.04	43.04	42.91	42.92	42.75	-0.21%	11,852
Dec 20, 2024	43.38	43.38	43.01	43.01	42.84	0.56%	23,322
Dec 19, 2024	42.25	43.23	42.25	42.77	42.60	-0.93%	80,446
Dec 18, 2024	43.50	43.59	43.07	43.17	43.00	-0.67%	40,220
Dec 17, 2024	43.54	43.62	43.43	43.46	43.29	-0.23%	13,615
Dec 16, 2024	43.61	43.61	43.52	43.56	43.22	-0.10%	20,322
Dec 13, 2024	43.69	43.69	43.57	43.61	43.27	-0.43%	12,639
Dec 12, 2024	43.82	43.86	43.76	43.80	43.45	-0.41%	12,155
Dec 11, 2024	43.37	44.15	43.37	43.98	43.63	-0.10%	22,875
Dec 10, 2024	44.11	44.11	43.90	44.02	43.67	-0.17%	26,392
Dec 9, 2024	44.15	44.15	44.04	44.09	43.75	-0.22%	11,368
Dec 6, 2024	44.27	44.27	44.14	44.19	43.84	0.06%	6,927
Dec 5, 2024	44.03	44.16	44.02	44.16	43.82	0.21%	15,113
Dec 4, 2024	43.80	44.14	43.80	44.07	43.72	0.36%	10,731
Dec 3, 2024	43.98	44.05	43.78	43.91	43.57	-0.36%	11,862
Dec 2, 2024	44.04	44.18	43.91	44.07	43.73	0.20%	9,422
Nov 29, 2024	43.95	44.01	43.93	43.98	43.64	0.51%	3,721
Nov 27, 2024	43.84	43.90	43.76	43.76	43.42	0.19%	15,312
Nov 26, 2024	43.67	43.72	43.64	43.68	43.34	-0.23%	7,923
Nov 25, 2024	43.17	43.83	43.17	43.78	43.44	0.83%	15,681
Nov 22, 2024	43.45	43.59	43.30	43.42	43.08	0.02%	151,373
Nov 21, 2024	43.43	43.46	43.35	43.41	43.07	-0.05%	25,458
Nov 20, 2024	43.46	43.63	43.39	43.43	43.09	-0.20%	16,153
Nov 19, 2024	43.52	43.70	43.51	43.52	43.18	0.23%	18,596
Nov 18, 2024	43.33	43.52	43.33	43.42	43.08	0.03%	16,930
Nov 15, 2024	42.70	43.49	42.70	43.40	43.06	0.05%	23,770
Nov 14, 2024	43.58	43.70	43.38	43.38	43.04	0.18%	16,579
Nov 13, 2024	43.33	43.34	43.11	43.30	42.97	-0.51%	10,237
Nov 12, 2024	43.50	43.70	43.50	43.53	43.05	-0.74%	7,080
Nov 11, 2024	43.78	43.90	43.68	43.85	43.37	-0.10%	56,549
Nov 8, 2024	43.86	43.92	43.82	43.90	43.41	0.09%	17,569
Nov 7, 2024	43.67	43.95	43.67	43.86	43.37	0.87%	19,675
Nov 6, 2024	43.38	43.55	43.38	43.48	43.00	-0.78%	13,872
Nov 5, 2024	43.53	43.85	43.53	43.82	43.34	0.36%	6,286
Nov 4, 2024	43.75	43.78	43.55	43.66	43.18	0.43%	29,797
Nov 1, 2024	43.38	43.66	43.38	43.47	43.00	-0.55%	11,965
Oct 31, 2024	43.65	43.85	43.65	43.71	43.23	0.18%	16,465
Oct 30, 2024	43.78	43.78	43.63	43.63	43.15	-0.08%	4,590
Oct 29, 2024	42.83	43.69	42.83	43.67	43.19	-0.06%	9,529
Oct 28, 2024	43.73	43.78	43.62	43.70	43.22	-0.09%	16,111
Oct 25, 2024	43.47	43.92	43.47	43.74	43.25	-0.25%	8,299
Oct 24, 2024	43.86	43.95	43.80	43.85	43.36	0.27%	6,337
Oct 23, 2024	43.75	43.83	43.69	43.73	43.25	-0.22%	22,832
Oct 22, 2024	43.86	43.87	43.78	43.82	43.34	-0.02%	11,058
Oct 21, 2024	44.02	44.02	43.82	43.83	43.35	-0.68%	18,797
Oct 18, 2024	44.22	44.22	44.08	44.13	43.65	0.01%	14,052
Oct 17, 2024	44.19	44.39	44.10	44.13	43.64	-0.46%	54,351
Oct 16, 2024	43.92	44.35	43.92	44.33	43.84	-0.13%	5,822
Oct 15, 2024	44.23	44.46	44.23	44.39	43.73	0.21%	12,529
Oct 14, 2024	44.25	44.38	44.20	44.29	43.64	0.02%	3,647
Oct 11, 2024	44.30	44.33	44.25	44.28	43.63	0.03%	14,201
Oct 10, 2024	44.24	44.30	44.18	44.27	43.61	-0.21%	6,237
Oct 9, 2024	44.26	44.39	44.26	44.36	43.71	-0.17%	19,432
Oct 8, 2024	44.24	44.44	44.24	44.44	43.78	-0.01%	18,524
Oct 7, 2024	44.47	44.47	44.33	44.44	43.78	-0.02%	10,293
Oct 4, 2024	44.53	44.57	44.39	44.45	43.80	-0.62%	8,946
Oct 3, 2024	44.79	44.88	44.73	44.73	44.07	-0.33%	30,028
Oct 2, 2024	44.82	44.93	44.78	44.88	44.22	-0.35%	14,712
Oct 1, 2024	45.02	45.20	44.94	45.04	44.37	0.36%	80,902
Sep 30, 2024	44.87	44.96	44.80	44.87	44.21	-0.01%	14,522
Sep 27, 2024	44.85	44.98	44.85	44.88	44.22	0.17%	10,507
Sep 26, 2024	44.57	44.86	44.57	44.81	44.14	0.01%	3,213
Sep 25, 2024	44.94	44.94	44.74	44.80	44.14	-0.42%	11,861
Sep 24, 2024	44.92	45.04	44.92	44.99	44.33	0.04%	5,722
Sep 23, 2024	45.09	45.09	44.93	44.97	44.31	-0.08%	3,222
Sep 20, 2024	44.83	45.06	44.83	45.01	44.34	-0.05%	5,352
Sep 19, 2024	44.91	45.03	44.84	45.03	44.37	0.07%	9,717
Sep 18, 2024	45.04	45.27	44.96	45.00	44.33	-0.16%	19,359
Sep 17, 2024	45.07	45.08	45.03	45.07	44.40	-0.54%	7,637
Sep 16, 2024	46.87	46.87	45.14	45.31	44.50	0.30%	6,350
Sep 13, 2024	44.90	45.39	44.90	45.18	44.37	0.32%	7,468
Sep 12, 2024	44.99	45.05	44.95	45.03	44.23	-0.09%	27,620
Sep 11, 2024	45.17	45.18	45.02	45.08	44.27	-0.03%	10,475
Sep 10, 2024	45.10	45.19	45.09	45.09	44.28	0.19%	11,612
Sep 9, 2024	45.03	45.10	44.96	45.01	44.20	0.26%	8,816
Sep 6, 2024	44.77	44.97	44.77	44.89	44.08	0.13%	7,178
Sep 5, 2024	44.73	44.97	44.66	44.83	44.03	0.28%	13,774
Sep 4, 2024	44.63	44.77	44.62	44.71	43.90	0.37%	6,531
Sep 3, 2024	44.54	44.70	44.47	44.54	43.74	0.38%	10,495
Aug 30, 2024	44.48	44.52	44.37	44.37	43.57	-0.26%	9,314