VBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	42.88	42.91	42.86	42.89	42.89	0.18%	11,010
Aug 21, 2026	42.83	42.85	42.79	42.82	42.82	-0.01%	8,412
Aug 20, 2026	42.83	42.89	42.78	42.82	42.82	-0.39%	9,075
Aug 19, 2026	43.00	43.02	42.94	42.99	42.99	0.52%	44,711
Aug 18, 2026	42.75	42.80	42.71	42.77	42.77	-0.01%	16,965
Aug 17, 2026	43.05	43.05	42.90	42.94	42.77	-0.27%	11,539
Aug 14, 2026	43.12	43.12	42.99	43.05	42.88	-0.26%	25,985
Aug 13, 2026	43.22	43.23	43.11	43.16	43.00	0.27%	18,353
Aug 12, 2026	43.09	43.09	42.96	43.05	42.88	0.06%	23,150
Aug 11, 2026	42.98	43.09	42.98	43.03	42.86	-0.02%	9,077
Aug 10, 2026	43.02	43.13	42.98	43.03	42.87	-0.28%	10,449
Aug 7, 2026	43.01	43.40	41.40	43.15	42.99	0.28%	32,018
Aug 6, 2026	42.96	43.08	42.96	43.03	42.86	-0.30%	11,093
Aug 5, 2026	43.12	43.23	43.12	43.16	42.99	0.04%	23,358
Aug 4, 2026	43.06	43.25	43.02	43.14	42.98	0.48%	17,884
Aug 3, 2026	42.98	42.99	42.89	42.94	42.78	0.16%	16,296
Jul 31, 2026	42.88	42.90	42.73	42.87	42.71	-0.19%	20,501
Jul 30, 2026	42.98	43.00	42.92	42.95	42.79	-	6,434
Jul 29, 2026	43.12	43.12	42.95	42.95	42.79	-0.38%	18,415
Jul 28, 2026	43.04	43.17	43.01	43.12	42.95	0.14%	64,771
Jul 27, 2026	42.99	43.07	42.99	43.06	42.89	0.24%	10,237
Jul 24, 2026	43.02	43.03	42.91	42.95	42.79	0.06%	12,726
Jul 23, 2026	42.91	42.95	42.86	42.93	42.76	-0.25%	10,039
Jul 22, 2026	43.02	43.10	43.00	43.03	42.87	-0.14%	14,671
Jul 21, 2026	43.14	43.15	43.05	43.10	42.93	-0.15%	21,382
Jul 20, 2026	43.23	43.23	43.10	43.16	42.99	-0.33%	17,551
Jul 17, 2026	43.40	43.40	43.27	43.31	43.14	0.09%	17,959
Jul 16, 2026	43.12	43.30	43.12	43.27	43.10	-0.03%	11,889
Jul 15, 2026	43.46	43.55	43.39	43.45	43.11	0.10%	16,210
Jul 14, 2026	43.33	43.42	43.29	43.40	43.07	0.26%	22,952
Jul 13, 2026	43.33	43.47	43.26	43.29	42.96	-0.24%	14,378
Jul 10, 2026	43.51	43.51	43.34	43.39	43.06	-0.25%	11,452
Jul 9, 2026	43.33	43.52	43.33	43.50	43.17	0.18%	30,583
Jul 8, 2026	43.38	43.46	43.29	43.42	43.09	-0.18%	121,856
Jul 7, 2026	43.52	43.55	43.45	43.50	43.17	-0.39%	26,528
Jul 6, 2026	43.62	43.69	43.56	43.67	43.33	-0.08%	48,057
Jul 2, 2026	43.43	43.97	43.38	43.71	43.37	0.36%	521,900
Jul 1, 2026	43.50	43.60	43.50	43.55	43.22	-0.18%	24,917
Jun 30, 2026	43.73	43.75	43.63	43.63	43.30	-0.35%	7,542
Jun 29, 2026	43.79	43.80	43.67	43.79	43.45	0.13%	7,084
Jun 26, 2026	43.72	43.78	43.69	43.73	43.39	0.05%	12,379
Jun 25, 2026	43.73	43.76	43.68	43.71	43.37	-0.05%	8,065
Jun 24, 2026	43.71	43.82	43.68	43.73	43.39	0.37%	13,286
Jun 23, 2026	43.37	43.58	43.37	43.57	43.24	0.25%	20,866
Jun 22, 2026	43.54	43.54	43.46	43.46	43.13	-0.39%	6,037
Jun 18, 2026	43.64	43.70	43.59	43.63	43.30	0.20%	35,350
Jun 17, 2026	43.59	43.82	43.49	43.54	43.21	-0.10%	29,706
Jun 16, 2026	43.51	43.62	43.51	43.59	43.25	0.20%	9,784
Jun 15, 2026	43.66	43.70	43.64	43.65	43.17	-0.05%	12,901
Jun 12, 2026	43.63	43.68	43.55	43.67	43.19	-0.07%	18,846