VBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	43.34	43.36	43.14	43.16	43.16	-0.39%	9,739
May 7, 2025	43.31	43.42	43.26	43.33	43.33	0.28%	20,749
May 6, 2025	43.12	43.24	43.06	43.21	43.21	0.15%	13,846
May 5, 2025	43.05	43.18	43.05	43.14	43.14	-0.03%	10,771
May 2, 2025	43.24	43.24	43.07	43.16	43.16	-0.52%	20,234
May 1, 2025	43.43	43.47	43.28	43.38	43.38	-0.47%	18,241
Apr 30, 2025	43.54	43.67	43.44	43.59	43.59	-0.03%	11,650
Apr 29, 2025	43.47	43.64	43.47	43.60	43.60	0.41%	16,073
Apr 28, 2025	43.24	43.50	43.19	43.42	43.42	0.25%	8,462
Apr 25, 2025	43.39	43.40	43.22	43.31	43.31	0.34%	5,846
Apr 24, 2025	43.11	43.28	43.04	43.17	43.17	0.51%	22,363
Apr 23, 2025	43.06	43.16	42.84	42.95	42.95	0.12%	19,879
Apr 22, 2025	42.79	42.99	42.79	42.90	42.90	0.27%	20,157
Apr 21, 2025	43.00	43.00	42.70	42.78	42.78	-0.77%	28,075
Apr 17, 2025	43.08	43.23	42.98	43.11	43.11	-0.03%	20,714
Apr 16, 2025	43.10	43.20	43.00	43.13	43.13	-0.08%	19,988
Apr 15, 2025	43.16	43.20	43.08	43.16	43.01	0.23%	16,007
Apr 14, 2025	42.89	43.06	42.89	43.06	42.91	0.54%	11,418
Apr 11, 2025	42.59	42.91	42.52	42.83	42.68	-0.05%	36,981
Apr 10, 2025	43.21	43.21	42.61	42.85	42.71	-0.76%	36,263
Apr 9, 2025	42.90	43.18	42.47	43.18	43.03	0.21%	33,579
Apr 8, 2025	43.24	43.45	42.90	43.09	42.94	-0.54%	24,594
Apr 7, 2025	45.62	45.62	43.31	43.33	43.18	-1.53%	17,078
Apr 4, 2025	44.30	44.43	43.98	44.00	43.85	-0.04%	16,343
Apr 3, 2025	44.80	45.00	44.02	44.02	43.87	0.35%	19,380
Apr 2, 2025	43.87	43.87	43.70	43.86	43.71	0.16%	53,491
Apr 1, 2025	43.87	44.10	43.70	43.79	43.64	0.14%	104,892
Mar 31, 2025	43.75	43.76	43.63	43.73	43.58	0.28%	13,717
Mar 28, 2025	43.53	43.65	43.53	43.61	43.46	0.62%	7,657
Mar 27, 2025	43.36	43.37	43.08	43.34	43.19	-0.28%	9,894
Mar 26, 2025	43.47	43.50	43.40	43.47	43.32	-0.01%	13,948
Mar 25, 2025	43.39	43.52	43.39	43.47	43.32	0.03%	18,704
Mar 24, 2025	43.55	43.55	43.42	43.46	43.31	-0.45%	7,736
Mar 21, 2025	43.72	43.72	43.61	43.65	43.50	-0.10%	8,758
Mar 20, 2025	43.83	43.83	43.65	43.70	43.55	0.06%	7,533
Mar 19, 2025	44.22	44.22	43.48	43.67	43.52	0.15%	17,637
Mar 18, 2025	43.56	43.70	43.52	43.60	43.46	-0.07%	24,182
Mar 17, 2025	43.68	43.73	43.60	43.64	43.35	0.16%	10,794
Mar 14, 2025	43.80	43.80	43.54	43.57	43.28	-0.34%	18,270
Mar 13, 2025	43.58	43.75	43.54	43.72	43.43	0.25%	12,475
Mar 12, 2025	43.31	43.72	43.31	43.61	43.32	-0.23%	8,381
Mar 11, 2025	43.63	43.91	43.63	43.71	43.42	-0.27%	13,115
Mar 10, 2025	43.86	43.91	43.78	43.83	43.54	0.56%	37,077
Mar 7, 2025	43.83	43.83	43.58	43.58	43.29	-0.33%	7,857
Mar 6, 2025	43.74	43.77	43.71	43.73	43.44	0.06%	11,589
Mar 5, 2025	43.95	43.95	43.63	43.70	43.41	-0.41%	12,093
Mar 4, 2025	44.09	44.09	43.85	43.88	43.59	-0.29%	5,428
Mar 3, 2025	43.94	44.03	43.94	44.01	43.72	0.22%	24,382
Feb 28, 2025	43.89	43.92	43.83	43.91	43.62	0.34%	16,095
Feb 27, 2025	43.77	43.79	43.73	43.76	43.47	-0.11%	21,348