VBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	43.52	43.73	43.52	43.70	43.70	0.06%	18,471
Jul 2, 2025	43.46	43.68	43.46	43.67	43.67	-0.42%	23,733
Jul 1, 2025	43.69	44.15	43.55	43.86	43.86	0.57%	336,378
Jun 30, 2025	43.54	43.67	43.54	43.61	43.61	0.41%	9,493
Jun 27, 2025	43.54	43.66	43.43	43.43	43.43	-0.41%	6,509
Jun 26, 2025	43.57	43.73	43.48	43.61	43.61	0.41%	19,990
Jun 25, 2025	43.43	43.53	43.40	43.43	43.43	-0.23%	25,221
Jun 24, 2025	43.40	43.55	43.39	43.53	43.53	0.44%	17,198
Jun 23, 2025	43.40	43.48	43.34	43.34	43.34	0.32%	5,145
Jun 20, 2025	43.15	43.30	43.10	43.20	43.20	-0.17%	14,189
Jun 18, 2025	43.48	43.66	43.25	43.27	43.27	0.19%	15,192
Jun 17, 2025	45.16	45.16	43.17	43.19	43.19	-0.06%	8,174
Jun 16, 2025	43.34	43.35	43.17	43.22	43.08	-0.03%	17,005
Jun 13, 2025	43.40	43.40	43.23	43.23	43.09	-0.56%	5,662
Jun 12, 2025	43.41	43.60	43.41	43.48	43.34	0.31%	4,836
Jun 11, 2025	43.07	43.40	43.07	43.34	43.20	0.65%	9,549
Jun 10, 2025	43.15	43.15	43.04	43.06	42.92	0.07%	8,117
Jun 9, 2025	43.07	43.12	43.00	43.03	42.89	-	5,353
Jun 6, 2025	43.13	43.13	42.94	43.03	42.89	-0.49%	17,161
Jun 5, 2025	43.36	43.36	43.18	43.24	43.11	-0.14%	10,537
Jun 4, 2025	43.28	43.33	43.17	43.31	43.17	0.59%	10,814
Jun 3, 2025	43.13	43.14	42.99	43.05	42.91	0.30%	9,142
Jun 2, 2025	43.06	43.06	42.83	42.92	42.78	-0.44%	7,958
May 30, 2025	43.06	43.20	42.96	43.11	42.97	0.23%	34,159
May 29, 2025	43.05	43.10	43.00	43.01	42.87	0.49%	9,929
May 28, 2025	42.81	42.90	42.71	42.80	42.66	-0.30%	19,762
May 27, 2025	42.86	42.99	42.86	42.93	42.79	0.47%	6,170
May 23, 2025	42.75	42.81	42.71	42.73	42.59	0.09%	5,739
May 22, 2025	42.56	42.76	42.49	42.69	42.55	0.14%	32,853
May 21, 2025	42.83	42.83	42.55	42.63	42.49	-0.68%	18,908
May 20, 2025	42.91	42.93	42.82	42.92	42.78	-0.35%	23,280
May 19, 2025	42.96	43.09	42.96	43.07	42.78	-0.16%	13,352
May 16, 2025	43.20	43.20	43.06	43.14	42.85	0.02%	15,488
May 15, 2025	42.94	43.13	42.94	43.13	42.84	0.58%	10,082
May 14, 2025	42.91	42.93	42.80	42.88	42.59	-0.16%	16,821
May 13, 2025	43.00	43.00	42.87	42.95	42.66	0.05%	5,904
May 12, 2025	44.59	44.59	42.93	42.93	42.64	-0.50%	17,384
May 9, 2025	43.20	43.21	43.11	43.15	42.85	-0.03%	18,195
May 8, 2025	43.34	43.36	43.14	43.16	42.87	-0.39%	9,739
May 7, 2025	43.31	43.42	43.26	43.33	43.04	0.28%	20,749
May 6, 2025	43.12	43.24	43.06	43.21	42.91	0.15%	13,846
May 5, 2025	43.05	43.18	43.05	43.14	42.85	-0.03%	10,771
May 2, 2025	43.24	43.24	43.07	43.16	42.86	-0.52%	20,234
May 1, 2025	43.43	43.47	43.28	43.38	43.09	-0.47%	18,241
Apr 30, 2025	43.54	43.67	43.44	43.59	43.29	-0.03%	11,650
Apr 29, 2025	43.47	43.64	43.47	43.60	43.31	0.41%	16,073
Apr 28, 2025	43.24	43.50	43.19	43.42	43.13	0.25%	8,462
Apr 25, 2025	43.39	43.40	43.22	43.31	43.02	0.34%	5,846
Apr 24, 2025	43.11	43.28	43.04	43.17	42.87	0.51%	22,363
Apr 23, 2025	43.06	43.16	42.84	42.95	42.66	0.12%	19,879