VBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	43.02	43.03	42.91	42.95	42.95	0.06%	12,726
Jul 23, 2026	42.91	42.95	42.86	42.93	42.93	-0.25%	10,038
Jul 22, 2026	43.02	43.10	43.00	43.03	43.03	-0.14%	14,671
Jul 21, 2026	43.14	43.15	43.05	43.10	43.10	-0.15%	21,382
Jul 20, 2026	43.23	43.23	43.10	43.16	43.16	-0.33%	17,550
Jul 17, 2026	43.40	43.40	43.27	43.31	43.31	0.09%	17,959
Jul 16, 2026	43.12	43.30	43.12	43.27	43.27	-0.03%	11,889
Jul 15, 2026	43.46	43.55	43.39	43.45	43.28	0.10%	16,210
Jul 14, 2026	43.33	43.42	43.29	43.40	43.23	0.26%	22,952
Jul 13, 2026	43.33	43.47	43.26	43.29	43.12	-0.24%	14,378
Jul 10, 2026	43.51	43.51	43.34	43.39	43.22	-0.25%	11,452
Jul 9, 2026	43.33	43.52	43.33	43.50	43.33	0.18%	30,583
Jul 8, 2026	43.38	43.46	43.29	43.42	43.25	-0.18%	121,856
Jul 7, 2026	43.52	43.55	43.45	43.50	43.33	-0.39%	26,528
Jul 6, 2026	43.62	43.69	43.56	43.67	43.50	-0.08%	48,057
Jul 2, 2026	43.43	43.97	43.38	43.71	43.54	0.36%	521,900
Jul 1, 2026	43.50	43.60	43.50	43.55	43.38	-0.18%	24,917
Jun 30, 2026	43.73	43.75	43.63	43.63	43.46	-0.35%	7,542
Jun 29, 2026	43.79	43.80	43.67	43.79	43.62	0.13%	7,084
Jun 26, 2026	43.72	43.78	43.69	43.73	43.56	0.05%	12,379
Jun 25, 2026	43.73	43.76	43.68	43.71	43.54	-0.05%	8,065
Jun 24, 2026	43.71	43.82	43.68	43.73	43.56	0.37%	13,286
Jun 23, 2026	43.37	43.58	43.37	43.57	43.40	0.25%	20,866
Jun 22, 2026	43.54	43.54	43.46	43.46	43.29	-0.39%	6,037
Jun 18, 2026	43.64	43.70	43.59	43.63	43.46	0.20%	35,350
Jun 17, 2026	43.59	43.82	43.49	43.54	43.37	-0.10%	29,706
Jun 16, 2026	43.51	43.62	43.51	43.59	43.42	0.20%	9,784
Jun 15, 2026	43.66	43.70	43.64	43.65	43.33	-0.05%	12,901
Jun 12, 2026	43.63	43.68	43.55	43.67	43.35	-0.07%	18,846
Jun 11, 2026	43.48	43.72	43.42	43.70	43.38	0.56%	15,717
Jun 10, 2026	43.49	43.53	43.42	43.46	43.14	-0.01%	15,206
Jun 9, 2026	43.48	43.52	43.43	43.46	43.15	0.02%	2,836
Jun 8, 2026	43.59	43.59	43.38	43.45	43.14	-0.02%	19,585
Jun 5, 2026	43.34	43.79	43.34	43.46	43.14	-0.37%	32,700
Jun 4, 2026	43.56	43.64	43.55	43.62	43.30	0.02%	13,896
Jun 3, 2026	43.50	43.61	43.50	43.61	43.29	-0.16%	18,466
Jun 2, 2026	43.61	43.70	43.60	43.68	43.36	0.11%	18,844
Jun 1, 2026	43.39	43.63	43.39	43.63	43.31	0.07%	18,381
May 29, 2026	43.63	43.65	43.58	43.60	43.28	-0.07%	13,382
May 28, 2026	43.38	43.72	43.38	43.63	43.31	0.21%	19,076
May 27, 2026	43.47	43.54	43.43	43.54	43.23	0.30%	22,955
May 26, 2026	43.36	43.47	43.36	43.41	43.10	0.49%	13,835
May 22, 2026	43.20	43.35	43.20	43.20	42.89	-0.12%	84,315
May 21, 2026	43.11	43.28	43.11	43.25	42.94	0.01%	9,021
May 20, 2026	42.99	43.25	42.95	43.25	42.94	0.69%	25,020
May 19, 2026	42.97	43.01	42.91	42.95	42.64	-0.50%	10,468
May 18, 2026	43.37	43.52	43.25	43.33	42.85	0.16%	16,693
May 15, 2026	43.43	43.43	43.25	43.26	42.78	-0.73%	4,361
May 14, 2026	43.68	43.68	43.55	43.58	43.10	-	11,995
May 13, 2026	43.59	43.62	43.49	43.58	43.10	-0.11%	31,885