VBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	43.01	43.11	42.98	43.05	43.05	0.21%	31,484
Dec 24, 2024	42.82	42.96	42.82	42.96	42.96	0.08%	3,029
Dec 23, 2024	43.04	43.04	42.91	42.92	42.92	-0.21%	11,852
Dec 20, 2024	43.38	43.38	43.01	43.01	43.01	0.56%	23,322
Dec 19, 2024	42.25	43.23	42.25	42.77	42.77	-0.93%	80,446
Dec 18, 2024	43.50	43.59	43.07	43.17	43.17	-0.67%	40,220
Dec 17, 2024	43.54	43.62	43.43	43.46	43.46	-0.23%	13,615
Dec 16, 2024	43.61	43.61	43.52	43.56	43.39	-0.10%	20,322
Dec 13, 2024	43.69	43.69	43.57	43.61	43.44	-0.43%	12,639
Dec 12, 2024	43.82	43.86	43.76	43.80	43.63	-0.41%	12,155
Dec 11, 2024	43.37	44.15	43.37	43.98	43.80	-0.10%	22,875
Dec 10, 2024	44.11	44.11	43.90	44.02	43.85	-0.17%	26,392
Dec 9, 2024	44.15	44.15	44.04	44.09	43.92	-0.22%	11,368
Dec 6, 2024	44.27	44.27	44.14	44.19	44.02	0.06%	6,927
Dec 5, 2024	44.03	44.16	44.02	44.16	43.99	0.21%	15,113
Dec 4, 2024	43.80	44.14	43.80	44.07	43.90	0.36%	10,731
Dec 3, 2024	43.98	44.05	43.78	43.91	43.74	-0.36%	11,862
Dec 2, 2024	44.04	44.18	43.91	44.07	43.90	0.20%	9,422
Nov 29, 2024	43.95	44.01	43.93	43.98	43.81	0.51%	3,721
Nov 27, 2024	43.84	43.90	43.76	43.76	43.59	0.19%	15,312
Nov 26, 2024	43.67	43.72	43.64	43.68	43.51	-0.23%	7,923
Nov 25, 2024	43.17	43.83	43.17	43.78	43.61	0.83%	15,681
Nov 22, 2024	43.45	43.59	43.30	43.42	43.25	0.02%	151,373
Nov 21, 2024	43.43	43.46	43.35	43.41	43.24	-0.05%	25,458
Nov 20, 2024	43.46	43.63	43.39	43.43	43.26	-0.20%	16,153
Nov 19, 2024	43.52	43.70	43.51	43.52	43.35	0.23%	18,596
Nov 18, 2024	43.33	43.52	43.33	43.42	43.25	0.03%	16,930
Nov 15, 2024	42.70	43.49	42.70	43.40	43.23	0.05%	23,770
Nov 14, 2024	43.58	43.70	43.38	43.38	43.21	0.18%	16,579
Nov 13, 2024	43.33	43.34	43.11	43.30	43.14	-0.51%	10,237
Nov 12, 2024	43.50	43.70	43.50	43.53	43.22	-0.74%	7,080
Nov 11, 2024	43.78	43.90	43.68	43.85	43.54	-0.10%	56,549
Nov 8, 2024	43.86	43.92	43.82	43.90	43.59	0.09%	17,569
Nov 7, 2024	43.67	43.95	43.67	43.86	43.55	0.87%	19,675
Nov 6, 2024	43.38	43.55	43.38	43.48	43.17	-0.78%	13,872
Nov 5, 2024	43.53	43.85	43.53	43.82	43.51	0.36%	6,286
Nov 4, 2024	43.75	43.78	43.55	43.66	43.35	0.43%	29,797
Nov 1, 2024	43.38	43.66	43.38	43.47	43.17	-0.55%	11,965
Oct 31, 2024	43.65	43.85	43.65	43.71	43.40	0.18%	16,465
Oct 30, 2024	43.78	43.78	43.63	43.63	43.33	-0.08%	4,590
Oct 29, 2024	42.83	43.69	42.83	43.67	43.36	-0.06%	9,529
Oct 28, 2024	43.73	43.78	43.62	43.70	43.39	-0.09%	16,111
Oct 25, 2024	43.47	43.92	43.47	43.74	43.43	-0.25%	8,299
Oct 24, 2024	43.86	43.95	43.80	43.85	43.54	0.27%	6,337
Oct 23, 2024	43.75	43.83	43.69	43.73	43.42	-0.22%	22,832
Oct 22, 2024	43.86	43.87	43.78	43.82	43.51	-0.02%	11,058
Oct 21, 2024	44.02	44.02	43.82	43.83	43.52	-0.68%	18,797
Oct 18, 2024	44.22	44.22	44.08	44.13	43.82	0.01%	14,052
Oct 17, 2024	44.19	44.39	44.10	44.13	43.81	-0.46%	54,351
Oct 16, 2024	43.92	44.35	43.92	44.33	44.02	-0.13%	5,822
Oct 15, 2024	44.23	44.46	44.23	44.39	43.90	0.21%	12,529
Oct 14, 2024	44.25	44.38	44.20	44.29	43.81	0.02%	3,647
Oct 11, 2024	44.30	44.33	44.25	44.28	43.80	0.03%	14,201
Oct 10, 2024	44.24	44.30	44.18	44.27	43.78	-0.21%	6,237
Oct 9, 2024	44.26	44.39	44.26	44.36	43.88	-0.17%	19,432
Oct 8, 2024	44.24	44.44	44.24	44.44	43.95	-0.01%	18,524
Oct 7, 2024	44.47	44.47	44.33	44.44	43.96	-0.02%	10,293
Oct 4, 2024	44.53	44.57	44.39	44.45	43.97	-0.62%	8,946
Oct 3, 2024	44.79	44.88	44.73	44.73	44.24	-0.33%	30,028
Oct 2, 2024	44.82	44.93	44.78	44.88	44.39	-0.35%	14,712
Oct 1, 2024	45.02	45.20	44.94	45.04	44.55	0.36%	80,902
Sep 30, 2024	44.87	44.96	44.80	44.87	44.39	-0.01%	14,522
Sep 27, 2024	44.85	44.98	44.85	44.88	44.39	0.17%	10,507
Sep 26, 2024	44.57	44.86	44.57	44.81	44.32	0.01%	3,213
Sep 25, 2024	44.94	44.94	44.74	44.80	44.31	-0.42%	11,861
Sep 24, 2024	44.92	45.04	44.92	44.99	44.50	0.04%	5,722
Sep 23, 2024	45.09	45.09	44.93	44.97	44.48	-0.08%	3,222
Sep 20, 2024	44.83	45.06	44.83	45.01	44.52	-0.05%	5,352
Sep 19, 2024	44.91	45.03	44.84	45.03	44.54	0.07%	9,717
Sep 18, 2024	45.04	45.27	44.96	45.00	44.51	-0.16%	19,359
Sep 17, 2024	45.07	45.08	45.03	45.07	44.58	-0.54%	7,637
Sep 16, 2024	46.87	46.87	45.14	45.31	44.68	0.30%	6,350
Sep 13, 2024	44.90	45.39	44.90	45.18	44.54	0.32%	7,468
Sep 12, 2024	44.99	45.05	44.95	45.03	44.40	-0.09%	27,620
Sep 11, 2024	45.17	45.18	45.02	45.08	44.44	-0.03%	10,475
Sep 10, 2024	45.10	45.19	45.09	45.09	44.46	0.19%	11,612
Sep 9, 2024	45.03	45.10	44.96	45.01	44.37	0.26%	8,816
Sep 6, 2024	44.77	44.97	44.77	44.89	44.26	0.13%	7,178
Sep 5, 2024	44.73	44.97	44.66	44.83	44.20	0.28%	13,774
Sep 4, 2024	44.63	44.77	44.62	44.71	44.08	0.37%	6,531
Sep 3, 2024	44.54	44.70	44.47	44.54	43.91	0.38%	10,495
Aug 30, 2024	44.48	44.52	44.37	44.37	43.75	-0.26%	9,314
Aug 29, 2024	44.80	44.80	44.47	44.48	43.86	-0.21%	28,566
Aug 28, 2024	44.58	44.62	44.46	44.58	43.95	-0.04%	16,386
Aug 27, 2024	44.49	44.66	44.49	44.59	43.97	-0.09%	16,558
Aug 26, 2024	44.78	44.78	44.63	44.63	44.00	0.11%	14,771
Aug 23, 2024	44.51	44.63	44.51	44.59	43.96	0.35%	13,663
Aug 22, 2024	44.35	44.47	44.34	44.43	43.80	-0.37%	5,627
Aug 21, 2024	44.34	44.77	44.34	44.60	43.97	0.03%	13,188
Aug 20, 2024	44.45	44.68	44.45	44.58	43.95	0.59%	31,007
Aug 19, 2024	43.93	44.50	43.93	44.32	43.70	0.11%	27,009
Aug 16, 2024	44.44	44.57	44.13	44.27	43.65	0.01%	22,445
Aug 15, 2024	44.10	44.48	44.10	44.27	43.64	-0.35%	17,370
Aug 14, 2024	44.08	44.65	44.08	44.42	43.80	0.32%	26,387
Aug 13, 2024	44.31	44.61	44.26	44.28	43.66	-0.12%	13,417
Aug 12, 2024	44.73	45.36	44.17	44.33	43.57	0.08%	23,163
Aug 9, 2024	44.41	44.86	44.17	44.30	43.53	0.51%	35,522
Aug 8, 2024	44.03	44.38	43.70	44.07	43.31	0.01%	26,053
Aug 7, 2024	44.19	44.59	43.98	44.07	43.31	-0.40%	22,795
Aug 6, 2024	44.35	44.35	44.23	44.24	43.48	0.32%	36,822