VBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	43.54	43.54	43.46	43.46	43.46	-0.39%	6,037
Jun 18, 2026	43.64	43.70	43.59	43.63	43.63	0.20%	35,320
Jun 17, 2026	43.59	43.82	43.49	43.54	43.54	-0.10%	29,706
Jun 16, 2026	43.51	43.62	43.51	43.59	43.59	0.20%	9,784
Jun 15, 2026	43.66	43.70	43.64	43.65	43.50	-0.05%	12,901
Jun 12, 2026	43.63	43.68	43.55	43.67	43.52	-0.07%	18,846
Jun 11, 2026	43.48	43.72	43.42	43.70	43.55	0.56%	15,717
Jun 10, 2026	43.49	43.53	43.42	43.46	43.31	-0.01%	15,206
Jun 9, 2026	43.48	43.52	43.43	43.46	43.31	0.02%	2,836
Jun 8, 2026	43.59	43.59	43.38	43.45	43.30	-0.02%	19,585
Jun 5, 2026	43.34	43.79	43.34	43.46	43.31	-0.37%	32,700
Jun 4, 2026	43.56	43.64	43.55	43.62	43.47	0.02%	13,896
Jun 3, 2026	43.50	43.61	43.50	43.61	43.46	-0.16%	18,466
Jun 2, 2026	43.61	43.70	43.60	43.68	43.53	0.11%	18,844
Jun 1, 2026	43.39	43.63	43.39	43.63	43.48	0.07%	18,381
May 29, 2026	43.63	43.65	43.58	43.60	43.45	-0.07%	13,382
May 28, 2026	43.38	43.72	43.38	43.63	43.48	0.21%	19,076
May 27, 2026	43.47	43.54	43.43	43.54	43.39	0.30%	22,955
May 26, 2026	43.36	43.47	43.36	43.41	43.26	0.49%	13,835
May 22, 2026	43.20	43.35	43.20	43.20	43.05	-0.12%	84,315
May 21, 2026	43.11	43.28	43.11	43.25	43.11	0.01%	9,021
May 20, 2026	42.99	43.25	42.95	43.25	43.10	0.69%	25,020
May 19, 2026	42.97	43.01	42.91	42.95	42.80	-0.50%	10,468
May 18, 2026	43.37	43.52	43.25	43.33	43.02	0.16%	16,693
May 15, 2026	43.43	43.43	43.25	43.26	42.95	-0.73%	4,361
May 14, 2026	43.68	43.68	43.55	43.58	43.27	-	11,995
May 13, 2026	43.59	43.62	43.49	43.58	43.27	-0.11%	31,885
May 12, 2026	43.62	43.63	43.52	43.63	43.32	-0.07%	38,644
May 11, 2026	43.73	43.73	43.61	43.66	43.35	-0.31%	24,133
May 8, 2026	43.78	43.84	43.74	43.80	43.48	0.29%	27,814
May 7, 2026	43.71	43.80	43.67	43.67	43.36	-0.19%	12,431
May 6, 2026	43.77	43.80	43.70	43.76	43.44	0.40%	29,348
May 5, 2026	43.57	43.62	43.54	43.58	43.27	0.15%	20,627
May 4, 2026	43.54	43.60	43.50	43.52	43.20	-0.28%	17,436
May 1, 2026	43.69	43.69	43.59	43.64	43.32	0.16%	18,268
Apr 30, 2026	43.60	43.62	43.55	43.57	43.25	0.09%	3,999
Apr 29, 2026	43.59	43.61	43.50	43.53	43.21	-0.36%	12,495
Apr 28, 2026	43.67	43.71	43.62	43.69	43.37	-0.11%	8,618
Apr 27, 2026	43.77	43.77	43.72	43.74	43.42	-0.28%	11,465
Apr 24, 2026	43.75	43.86	43.75	43.86	43.54	0.26%	22,286
Apr 23, 2026	43.73	43.83	43.66	43.75	43.43	-0.16%	7,489
Apr 22, 2026	43.80	43.84	43.77	43.82	43.50	0.07%	20,564
Apr 21, 2026	43.79	43.82	43.72	43.79	43.47	-0.18%	11,981
Apr 20, 2026	43.80	43.89	43.77	43.87	43.55	-	31,104
Apr 17, 2026	43.82	43.95	42.45	43.87	43.55	0.30%	22,753
Apr 16, 2026	43.86	43.86	43.65	43.74	43.42	-0.03%	13,855
Apr 15, 2026	43.94	43.94	43.84	43.92	43.44	-0.20%	22,308
Apr 14, 2026	43.71	44.01	43.71	44.01	43.53	0.57%	38,439
Apr 13, 2026	43.60	43.80	43.60	43.76	43.28	0.02%	12,614
Apr 10, 2026	43.65	43.77	43.65	43.75	43.27	-	14,015