VBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	42.32	42.32	42.24	42.30	42.30	-0.26%	31,764
Sep 17, 2026	42.36	42.41	42.34	42.41	42.41	0.43%	6,542
Sep 16, 2026	42.44	42.49	42.38	42.40	42.23	0.15%	23,593
Sep 15, 2026	42.33	42.37	42.29	42.34	42.16	-0.12%	12,713
Sep 14, 2026	42.40	42.46	42.30	42.39	42.21	-0.18%	17,993
Sep 11, 2026	42.56	42.56	42.41	42.46	42.29	0.04%	35,633
Sep 10, 2026	42.56	42.59	42.44	42.45	42.27	-0.71%	26,599
Sep 9, 2026	42.81	42.81	42.66	42.75	42.58	-0.20%	29,420
Sep 8, 2026	42.88	42.88	42.81	42.84	42.66	-0.04%	22,779
Sep 4, 2026	42.85	42.92	42.83	42.85	42.67	-0.06%	11,306
Sep 3, 2026	42.86	42.91	42.86	42.88	42.70	0.22%	7,819
Sep 2, 2026	42.77	42.80	42.73	42.78	42.60	0.07%	9,649
Sep 1, 2026	42.81	42.85	42.71	42.75	42.58	-0.22%	25,603
Aug 31, 2026	42.84	42.88	42.81	42.84	42.67	-0.24%	16,428
Aug 28, 2026	43.03	43.03	42.94	42.95	42.77	-0.15%	10,732
Aug 27, 2026	43.01	43.05	42.97	43.01	42.83	-0.04%	25,900
Aug 26, 2026	43.05	43.06	42.98	43.03	42.85	-0.08%	29,784
Aug 25, 2026	42.94	43.07	42.94	43.06	42.88	0.40%	9,460
Aug 24, 2026	42.88	42.91	42.86	42.89	42.71	0.18%	11,010
Aug 21, 2026	42.83	42.85	42.79	42.82	42.64	-0.01%	8,412
Aug 20, 2026	42.83	42.89	42.78	42.82	42.64	-0.39%	9,076
Aug 19, 2026	43.00	43.02	42.94	42.99	42.81	0.52%	44,711
Aug 18, 2026	42.75	42.80	42.71	42.77	42.59	-0.01%	16,965
Aug 17, 2026	43.05	43.05	42.90	42.94	42.60	-0.27%	11,539
Aug 14, 2026	43.12	43.12	42.99	43.05	42.71	-0.26%	25,985
Aug 13, 2026	43.22	43.23	43.11	43.16	42.82	0.27%	18,353
Aug 12, 2026	43.09	43.09	42.96	43.05	42.71	0.06%	23,150
Aug 11, 2026	42.98	43.09	42.98	43.03	42.68	-0.02%	9,077
Aug 10, 2026	43.02	43.13	42.98	43.03	42.69	-0.28%	10,449
Aug 7, 2026	43.01	43.40	41.40	43.15	42.81	0.28%	32,018
Aug 6, 2026	42.96	43.08	42.96	43.03	42.69	-0.30%	11,093
Aug 5, 2026	43.12	43.23	43.12	43.16	42.82	0.04%	23,358
Aug 4, 2026	43.06	43.25	43.02	43.14	42.80	0.48%	17,884
Aug 3, 2026	42.98	42.99	42.89	42.94	42.60	0.16%	16,296
Jul 31, 2026	42.88	42.90	42.73	42.87	42.53	-0.19%	20,501
Jul 30, 2026	42.98	43.00	42.92	42.95	42.61	-	6,434
Jul 29, 2026	43.12	43.12	42.95	42.95	42.61	-0.38%	18,415
Jul 28, 2026	43.04	43.17	43.01	43.12	42.77	0.14%	64,771
Jul 27, 2026	42.99	43.07	42.99	43.06	42.71	0.24%	10,237
Jul 24, 2026	43.02	43.03	42.91	42.95	42.61	0.06%	12,726
Jul 23, 2026	42.91	42.95	42.86	42.93	42.59	-0.25%	10,039
Jul 22, 2026	43.02	43.10	43.00	43.03	42.69	-0.14%	14,671
Jul 21, 2026	43.14	43.15	43.05	43.10	42.75	-0.15%	21,382
Jul 20, 2026	43.23	43.23	43.10	43.16	42.82	-0.33%	17,551
Jul 17, 2026	43.40	43.40	43.27	43.31	42.96	0.09%	17,959
Jul 16, 2026	43.12	43.30	43.12	43.27	42.92	-0.03%	11,889
Jul 15, 2026	43.46	43.55	43.39	43.45	42.94	0.10%	16,210
Jul 14, 2026	43.33	43.42	43.29	43.40	42.89	0.26%	22,952
Jul 13, 2026	43.33	43.47	43.26	43.29	42.78	-0.24%	14,378
Jul 10, 2026	43.51	43.51	43.34	43.39	42.88	-0.25%	11,452