VBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	44.31	44.66	44.31	44.57	44.57	0.07%	21,771
Sep 15, 2025	44.45	44.57	44.45	44.54	44.54	0.27%	16,540
Sep 12, 2025	44.68	44.68	44.37	44.42	44.42	-0.09%	15,869
Sep 11, 2025	44.83	44.83	44.43	44.46	44.46	0.04%	5,328
Sep 10, 2025	44.42	44.55	44.34	44.45	44.45	0.23%	12,664
Sep 9, 2025	44.24	44.45	44.24	44.34	44.34	-0.22%	14,130
Sep 8, 2025	44.07	44.50	44.07	44.44	44.44	0.37%	11,121
Sep 5, 2025	44.24	44.33	44.17	44.28	44.28	0.68%	7,268
Sep 4, 2025	43.95	44.00	43.86	43.98	43.98	0.26%	15,852
Sep 3, 2025	43.76	44.01	43.73	43.86	43.86	0.29%	17,571
Sep 2, 2025	43.67	43.83	43.65	43.74	43.74	-0.24%	13,176
Aug 29, 2025	43.80	43.87	43.72	43.84	43.84	-0.03%	21,568
Aug 28, 2025	43.43	43.89	43.43	43.85	43.85	0.23%	10,806
Aug 27, 2025	43.43	43.91	43.43	43.75	43.75	0.06%	20,421
Aug 26, 2025	43.39	43.76	43.39	43.73	43.73	-0.04%	7,566
Aug 25, 2025	43.75	43.85	43.70	43.74	43.74	0.01%	15,713
Aug 22, 2025	43.60	43.81	43.60	43.74	43.74	0.39%	6,746
Aug 21, 2025	43.55	43.63	43.46	43.57	43.57	-0.24%	29,085
Aug 20, 2025	43.68	43.83	43.64	43.68	43.68	0.13%	37,595
Aug 19, 2025	43.59	43.64	43.54	43.62	43.62	-0.16%	6,624
Aug 18, 2025	43.72	43.74	43.64	43.69	43.54	-0.07%	8,358
Aug 15, 2025	43.64	43.90	43.64	43.72	43.57	-0.08%	10,955
Aug 14, 2025	43.86	43.93	43.71	43.76	43.60	-0.44%	29,522
Aug 13, 2025	43.94	44.04	43.82	43.95	43.79	0.34%	33,087
Aug 12, 2025	43.70	43.80	43.66	43.80	43.65	0.17%	31,096
Aug 11, 2025	43.79	43.84	43.70	43.73	43.57	0.22%	10,562
Aug 8, 2025	43.64	43.78	43.58	43.63	43.48	-0.26%	50,068
Aug 7, 2025	43.72	43.81	43.66	43.74	43.59	-0.05%	16,140
Aug 6, 2025	43.69	43.78	43.68	43.77	43.61	-0.09%	12,869
Aug 5, 2025	43.75	43.88	43.75	43.81	43.65	0.02%	2,710
Aug 4, 2025	43.89	43.89	43.75	43.80	43.64	0.02%	12,374
Aug 1, 2025	43.60	43.88	43.60	43.79	43.63	0.79%	42,564
Jul 31, 2025	43.52	43.59	43.44	43.44	43.29	0.26%	22,560
Jul 30, 2025	43.12	43.52	43.12	43.33	43.17	-0.31%	116,162
Jul 29, 2025	43.20	43.58	43.20	43.46	43.31	0.37%	33,494
Jul 28, 2025	43.31	43.36	43.26	43.30	43.15	-0.06%	25,706
Jul 25, 2025	43.31	43.41	43.23	43.33	43.17	0.08%	19,826
Jul 24, 2025	42.90	43.37	42.90	43.29	43.14	-0.07%	21,037
Jul 23, 2025	43.35	43.38	43.29	43.32	43.17	-0.32%	14,603
Jul 22, 2025	43.48	43.58	43.40	43.46	43.30	0.20%	10,837
Jul 21, 2025	43.46	43.60	43.12	43.37	43.22	0.16%	39,056
Jul 18, 2025	43.40	43.40	43.15	43.30	43.15	0.30%	35,074
Jul 17, 2025	43.21	43.31	43.16	43.17	43.02	-0.34%	12,618
Jul 16, 2025	43.35	43.50	43.23	43.32	43.01	0.06%	13,145
Jul 15, 2025	43.76	43.76	43.13	43.29	42.98	-0.25%	28,011
Jul 14, 2025	43.38	43.45	43.33	43.40	43.09	-0.14%	11,187
Jul 11, 2025	43.52	43.52	43.33	43.46	43.15	-0.39%	10,301
Jul 10, 2025	43.44	43.65	43.44	43.63	43.32	0.18%	15,645
Jul 9, 2025	43.38	43.64	43.37	43.55	43.24	0.44%	29,710
Jul 8, 2025	43.20	43.52	43.20	43.36	43.05	-0.39%	34,234