VBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	43.11	43.19	43.08	43.08	43.08	-0.37%	10,507
Mar 26, 2026	43.33	43.36	43.17	43.24	43.24	-0.36%	15,000
Mar 25, 2026	43.37	43.46	43.36	43.40	43.40	0.45%	8,939
Mar 24, 2026	43.23	43.28	43.11	43.20	43.20	-0.25%	12,340
Mar 23, 2026	43.18	43.35	43.10	43.31	43.31	0.19%	10,828
Mar 20, 2026	43.28	43.43	43.15	43.23	43.23	-0.71%	10,656
Mar 19, 2026	43.50	43.59	43.50	43.54	43.54	-0.05%	12,149
Mar 18, 2026	43.72	43.72	43.45	43.56	43.56	-0.16%	34,366
Mar 17, 2026	43.59	43.67	43.59	43.63	43.63	-0.18%	2,365
Mar 16, 2026	43.74	43.79	43.70	43.71	43.55	0.25%	50,352
Mar 13, 2026	43.65	43.68	43.52	43.60	43.44	-0.22%	26,937
Mar 12, 2026	43.83	43.83	43.67	43.70	43.54	-0.42%	7,911
Mar 11, 2026	43.93	43.93	43.82	43.88	43.72	-0.37%	22,533
Mar 10, 2026	43.93	44.14	43.93	44.05	43.89	-0.35%	8,882
Mar 9, 2026	43.99	44.20	43.93	44.20	44.04	0.34%	54,801
Mar 6, 2026	43.94	44.17	43.94	44.05	43.89	-0.16%	22,992
Mar 5, 2026	44.14	44.14	44.00	44.12	43.96	-0.12%	20,550
Mar 4, 2026	44.26	44.26	44.14	44.18	44.02	-0.09%	8,861
Mar 3, 2026	44.17	44.26	44.11	44.22	44.06	-0.15%	18,451
Mar 2, 2026	44.26	44.28	44.20	44.28	44.12	-0.47%	5,787
Feb 27, 2026	44.48	44.54	44.42	44.49	44.33	0.20%	51,858
Feb 26, 2026	44.29	44.45	44.29	44.40	44.24	-0.11%	10,052
Feb 25, 2026	44.45	44.47	44.36	44.45	44.29	0.17%	25,415
Feb 24, 2026	44.38	44.44	44.35	44.38	44.22	-0.06%	9,997
Feb 23, 2026	44.42	44.46	44.38	44.40	44.24	-0.05%	19,561
Feb 20, 2026	44.41	44.42	44.30	44.42	44.26	-0.05%	11,297
Feb 19, 2026	44.44	44.44	44.27	44.44	44.28	0.11%	20,575
Feb 18, 2026	44.35	44.40	44.29	44.39	44.23	-0.18%	24,396
Feb 17, 2026	44.55	44.57	44.45	44.47	44.19	-0.03%	47,776
Feb 13, 2026	44.50	44.52	44.43	44.49	44.21	0.10%	12,389
Feb 12, 2026	44.30	44.44	44.29	44.44	44.16	0.45%	22,147
Feb 11, 2026	44.23	44.24	44.19	44.24	43.96	-0.14%	26,175
Feb 10, 2026	44.27	44.31	44.25	44.30	44.02	0.32%	18,842
Feb 9, 2026	44.15	44.16	44.08	44.16	43.88	0.02%	18,690
Feb 6, 2026	44.14	44.15	44.04	44.15	43.87	0.08%	17,975
Feb 5, 2026	43.93	44.11	43.91	44.11	43.84	0.42%	12,337
Feb 4, 2026	43.95	43.96	43.89	43.93	43.66	-0.14%	27,183
Feb 3, 2026	43.95	44.00	43.90	43.99	43.71	-	29,028
Feb 2, 2026	43.98	43.99	43.93	43.99	43.71	-0.09%	14,566
Jan 30, 2026	44.04	44.05	43.98	44.03	43.75	-0.05%	31,220
Jan 29, 2026	43.85	44.08	43.85	44.05	43.77	-	17,337
Jan 28, 2026	44.09	44.09	43.95	44.05	43.77	-	7,957
Jan 27, 2026	43.95	44.11	43.95	44.05	43.77	-0.25%	6,134
Jan 26, 2026	44.07	44.16	44.07	44.16	43.88	0.23%	7,858
Jan 23, 2026	44.02	44.07	43.94	44.06	43.78	0.11%	18,296
Jan 22, 2026	44.01	44.03	43.88	44.01	43.73	0.11%	31,393
Jan 21, 2026	43.86	44.00	43.78	43.96	43.68	0.16%	29,102
Jan 20, 2026	43.94	43.97	43.88	43.89	43.50	-0.48%	17,855
Jan 16, 2026	44.19	44.22	44.06	44.10	43.70	-0.25%	28,560
Jan 15, 2026	44.18	44.25	44.14	44.21	43.81	-	27,954