VBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	43.20	43.35	43.20	43.20	43.20	-0.12%	84,315
May 21, 2026	43.11	43.28	43.11	43.25	43.25	0.01%	9,021
May 20, 2026	42.99	43.25	42.95	43.25	43.25	0.69%	25,020
May 19, 2026	42.97	43.01	42.91	42.95	42.95	-0.50%	10,468
May 18, 2026	43.37	43.52	43.25	43.33	43.16	0.16%	16,693
May 15, 2026	43.43	43.43	43.25	43.26	43.09	-0.73%	4,361
May 14, 2026	43.68	43.68	43.55	43.58	43.41	-	11,995
May 13, 2026	43.59	43.62	43.49	43.58	43.41	-0.11%	31,885
May 12, 2026	43.62	43.63	43.52	43.63	43.46	-0.07%	38,644
May 11, 2026	43.73	43.73	43.61	43.66	43.49	-0.31%	24,133
May 8, 2026	43.78	43.84	43.74	43.80	43.63	0.29%	27,814
May 7, 2026	43.71	43.80	43.67	43.67	43.50	-0.19%	12,431
May 6, 2026	43.77	43.80	43.70	43.76	43.59	0.40%	29,348
May 5, 2026	43.57	43.62	43.54	43.58	43.41	0.15%	20,627
May 4, 2026	43.54	43.60	43.50	43.52	43.35	-0.28%	17,436
May 1, 2026	43.69	43.69	43.59	43.64	43.47	0.16%	18,268
Apr 30, 2026	43.60	43.62	43.55	43.57	43.40	0.09%	3,999
Apr 29, 2026	43.59	43.61	43.50	43.53	43.36	-0.36%	12,495
Apr 28, 2026	43.67	43.71	43.62	43.69	43.52	-0.11%	8,618
Apr 27, 2026	43.77	43.77	43.72	43.74	43.57	-0.28%	11,465
Apr 24, 2026	43.75	43.86	43.75	43.86	43.69	0.26%	22,286
Apr 23, 2026	43.73	43.83	43.66	43.75	43.58	-0.16%	7,489
Apr 22, 2026	43.80	43.84	43.77	43.82	43.65	0.07%	20,564
Apr 21, 2026	43.79	43.82	43.72	43.79	43.62	-0.18%	11,981
Apr 20, 2026	43.80	43.89	43.77	43.87	43.70	-	31,104
Apr 17, 2026	43.82	43.95	42.45	43.87	43.70	0.30%	22,753
Apr 16, 2026	43.86	43.86	43.65	43.74	43.57	-0.03%	13,855
Apr 15, 2026	43.94	43.94	43.84	43.92	43.59	-0.20%	22,308
Apr 14, 2026	43.71	44.01	43.71	44.01	43.67	0.57%	38,439
Apr 13, 2026	43.60	43.80	43.60	43.76	43.43	0.02%	12,614
Apr 10, 2026	43.65	43.77	43.65	43.75	43.42	-	14,015
Apr 9, 2026	43.64	43.85	43.64	43.75	43.42	0.11%	16,965
Apr 8, 2026	43.84	44.08	43.68	43.70	43.37	0.28%	27,888
Apr 7, 2026	43.44	43.62	43.37	43.58	43.25	0.14%	117,118
Apr 6, 2026	43.55	43.61	43.51	43.52	43.19	-0.18%	13,649
Apr 2, 2026	43.43	43.60	43.43	43.60	43.27	0.30%	20,270
Apr 1, 2026	43.46	43.53	43.42	43.47	43.14	0.19%	21,899
Mar 31, 2026	43.29	43.49	43.29	43.39	43.06	0.13%	6,922
Mar 30, 2026	43.20	43.38	43.20	43.33	43.00	0.58%	16,265
Mar 27, 2026	43.11	43.19	43.08	43.08	42.75	-0.37%	10,507
Mar 26, 2026	43.33	43.36	43.17	43.24	42.91	-0.36%	15,000
Mar 25, 2026	43.37	43.46	43.36	43.40	43.06	0.45%	8,939
Mar 24, 2026	43.23	43.28	43.11	43.20	42.87	-0.25%	12,340
Mar 23, 2026	43.18	43.35	43.10	43.31	42.98	0.19%	10,828
Mar 20, 2026	43.28	43.43	43.15	43.23	42.90	-0.71%	10,656
Mar 19, 2026	43.50	43.59	43.50	43.54	43.21	-0.05%	12,172
Mar 18, 2026	43.72	43.72	43.45	43.56	43.23	-0.16%	34,366
Mar 17, 2026	43.59	43.67	43.59	43.63	43.30	0.17%	2,365
Mar 16, 2026	43.74	43.79	43.70	43.71	43.22	0.25%	50,352
Mar 13, 2026	43.65	43.68	43.52	43.60	43.11	-0.22%	26,937