VBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	191.44	191.99	189.97	190.73	190.73	0.17%	355,697
Jun 18, 2025	189.57	191.91	189.40	190.41	190.41	0.42%	307,560
Jun 17, 2025	190.51	191.34	189.37	189.62	189.62	-0.96%	300,244
Jun 16, 2025	191.37	192.59	190.66	191.45	191.45	1.07%	360,992
Jun 13, 2025	190.45	191.60	188.74	189.43	189.43	-1.53%	400,970
Jun 12, 2025	191.42	192.45	190.77	192.38	192.38	-0.09%	325,207
Jun 11, 2025	194.14	194.34	192.21	192.56	192.56	-0.44%	348,600
Jun 10, 2025	193.21	194.00	192.60	193.42	193.42	0.47%	380,734
Jun 9, 2025	192.78	193.68	191.86	192.52	192.52	0.41%	260,469
Jun 6, 2025	191.37	192.10	190.82	191.73	191.73	1.20%	342,655
Jun 5, 2025	190.28	190.57	188.46	189.46	189.46	-0.14%	322,177
Jun 4, 2025	190.90	191.10	189.73	189.73	189.73	-0.50%	266,950
Jun 3, 2025	188.27	190.99	187.65	190.68	190.68	1.23%	318,237
Jun 2, 2025	188.67	188.67	186.03	188.36	188.36	-0.33%	904,602
May 30, 2025	188.97	189.66	187.63	188.98	188.98	-0.46%	387,217
May 29, 2025	190.33	190.89	188.15	189.85	189.85	0.38%	438,256
May 28, 2025	191.40	191.58	188.98	189.14	189.14	-1.21%	349,608
May 27, 2025	189.37	191.47	188.19	191.46	191.46	2.36%	417,226
May 23, 2025	184.56	187.54	184.56	187.04	187.04	-0.38%	407,295
May 22, 2025	187.24	188.72	186.30	187.76	187.76	-0.07%	421,503
May 21, 2025	191.25	191.89	187.77	187.89	187.89	-2.76%	363,124
May 20, 2025	193.29	194.33	192.75	193.22	193.22	-0.25%	251,048
May 19, 2025	192.06	193.92	191.81	193.71	193.71	-0.35%	331,048
May 16, 2025	192.54	194.52	192.40	194.39	194.39	0.81%	336,580
May 15, 2025	191.16	192.82	190.88	192.82	192.82	0.62%	300,505
May 14, 2025	192.86	192.86	191.43	191.64	191.64	-0.83%	368,911
May 13, 2025	193.30	194.14	192.95	193.24	193.24	0.32%	298,828
May 12, 2025	192.04	193.71	191.16	192.62	192.62	3.70%	554,203
May 9, 2025	186.28	186.39	185.04	185.74	185.74	0.09%	612,715
May 8, 2025	184.20	187.20	184.00	185.57	185.57	1.58%	411,018
May 7, 2025	183.16	183.71	181.67	182.69	182.69	0.36%	392,270
May 6, 2025	181.71	183.42	181.09	182.03	182.03	-0.62%	284,375
May 5, 2025	182.86	184.56	182.30	183.17	183.17	-0.55%	475,768
May 2, 2025	182.99	184.58	182.18	184.18	184.18	2.13%	367,115
May 1, 2025	180.59	182.26	178.98	180.33	180.33	0.19%	616,691
Apr 30, 2025	178.49	180.42	176.06	179.98	179.98	-0.34%	387,595
Apr 29, 2025	179.20	181.34	178.25	180.59	180.59	0.38%	404,422
Apr 28, 2025	179.42	180.75	178.09	179.91	179.91	0.49%	437,088
Apr 25, 2025	178.98	179.47	177.61	179.04	179.04	-0.38%	312,254
Apr 24, 2025	176.60	179.99	175.95	179.73	179.73	2.01%	390,422
Apr 23, 2025	178.12	181.26	175.62	176.19	176.19	1.12%	522,630
Apr 22, 2025	171.59	174.64	171.50	174.24	174.24	2.61%	570,515
Apr 21, 2025	171.90	172.62	168.08	169.80	169.80	-1.91%	849,696
Apr 17, 2025	171.92	174.21	171.92	173.10	173.10	0.89%	428,391
Apr 16, 2025	172.62	173.79	169.83	171.58	171.58	-0.96%	535,623
Apr 15, 2025	173.49	175.34	172.81	173.24	173.24	-0.17%	454,256
Apr 14, 2025	173.65	174.31	171.03	173.54	173.54	1.33%	566,757
Apr 11, 2025	169.05	172.00	166.13	171.26	171.26	1.12%	718,605
Apr 10, 2025	172.74	172.96	164.94	169.36	169.36	-4.18%	1,094,064
Apr 9, 2025	161.05	177.85	160.23	176.75	176.75	8.60%	1,147,579