VBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	42.05	42.13	42.00	42.05	42.05	0.62%	26,798
Oct 14, 2026	41.55	41.82	41.54	41.79	41.79	0.07%	15,522
Oct 13, 2026	41.75	41.76	41.69	41.76	41.76	0.10%	16,335
Oct 12, 2026	41.63	41.86	41.61	41.72	41.72	0.19%	21,966
Oct 9, 2026	41.64	41.69	41.58	41.64	41.64	0.06%	77,688
Oct 8, 2026	41.50	41.66	41.49	41.62	41.62	0.28%	22,496
Oct 7, 2026	41.40	41.57	41.40	41.50	41.50	-0.29%	26,239
Oct 6, 2026	41.41	41.65	41.41	41.62	41.62	0.36%	244,774
Oct 5, 2026	41.34	41.49	41.34	41.47	41.47	-0.14%	6,269
Oct 2, 2026	41.64	41.71	41.49	41.53	41.53	-0.14%	21,585
Oct 1, 2026	41.35	41.61	41.35	41.59	41.59	0.12%	59,079
Sep 30, 2026	41.49	41.55	41.43	41.54	41.54	-0.12%	38,222
Sep 29, 2026	41.58	41.59	41.44	41.59	41.59	-0.14%	20,769
Sep 28, 2026	41.72	41.72	41.57	41.65	41.65	-0.48%	14,122
Sep 25, 2026	41.82	41.85	41.74	41.85	41.85	0.02%	22,660
Sep 24, 2026	42.02	42.02	41.83	41.84	41.84	-0.46%	22,337
Sep 23, 2026	42.15	42.17	41.97	42.04	42.03	-0.81%	23,220
Sep 22, 2026	42.42	42.42	42.33	42.38	42.38	0.09%	19,477
Sep 21, 2026	42.37	42.38	42.32	42.34	42.34	0.09%	15,648
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