VBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	198.39	198.75	195.63	198.27	-	0.39%	274,637
Jul 15, 2025	202.15	202.35	197.35	197.49	197.49	-2.09%	427,494
Jul 14, 2025	200.75	201.72	200.17	201.70	201.70	0.27%	452,431
Jul 11, 2025	201.50	201.97	200.68	201.16	201.16	-0.89%	458,871
Jul 10, 2025	201.15	203.98	200.86	202.97	202.97	0.89%	337,753
Jul 9, 2025	201.42	201.42	199.64	201.18	201.18	0.42%	542,830
Jul 8, 2025	199.67	201.55	199.53	200.34	200.34	0.51%	494,207
Jul 7, 2025	200.43	201.97	198.27	199.33	199.33	-1.18%	505,178
Jul 3, 2025	201.24	202.03	201.11	201.72	201.72	0.52%	184,082
Jul 2, 2025	199.00	200.77	198.11	200.67	200.67	1.06%	763,238
Jul 1, 2025	194.45	200.31	194.21	198.57	198.57	1.83%	520,540
Jun 30, 2025	195.48	195.48	194.29	195.01	195.01	-0.39%	507,851
Jun 27, 2025	196.10	197.17	194.65	195.77	194.86	0.25%	405,762
Jun 26, 2025	193.84	195.61	193.27	195.29	194.38	1.33%	338,448
Jun 25, 2025	194.36	194.36	192.55	192.73	191.83	-0.88%	910,055
Jun 24, 2025	193.86	195.12	193.33	194.45	193.55	0.83%	288,098
Jun 23, 2025	190.16	192.88	188.95	192.84	191.94	1.11%	614,873
Jun 20, 2025	191.44	191.99	189.97	190.73	189.84	0.17%	355,744
Jun 18, 2025	189.57	191.91	189.40	190.41	189.53	0.42%	307,560
Jun 17, 2025	190.51	191.34	189.37	189.62	188.74	-0.96%	300,244
Jun 16, 2025	191.37	192.59	190.66	191.45	190.56	1.07%	360,992
Jun 13, 2025	190.45	191.60	188.74	189.43	188.55	-1.53%	400,970
Jun 12, 2025	191.42	192.45	190.77	192.38	191.49	-0.09%	325,207
Jun 11, 2025	194.14	194.34	192.21	192.56	191.67	-0.44%	348,600
Jun 10, 2025	193.21	194.00	192.60	193.42	192.52	0.47%	380,734
Jun 9, 2025	192.78	193.68	191.86	192.52	191.63	0.41%	260,469
Jun 6, 2025	191.37	192.10	190.82	191.73	190.84	1.20%	342,655
Jun 5, 2025	190.28	190.57	188.46	189.46	188.58	-0.14%	322,177
Jun 4, 2025	190.90	191.10	189.73	189.73	188.85	-0.50%	266,950
Jun 3, 2025	188.27	190.99	187.65	190.68	189.79	1.23%	318,237
Jun 2, 2025	188.67	188.67	186.03	188.36	187.48	-0.33%	904,602
May 30, 2025	188.97	189.66	187.63	188.98	188.10	-0.46%	387,217
May 29, 2025	190.33	190.89	188.15	189.85	188.97	0.38%	438,256
May 28, 2025	191.40	191.58	188.98	189.14	188.26	-1.21%	349,608
May 27, 2025	189.37	191.47	188.19	191.46	190.57	2.36%	417,226
May 23, 2025	184.56	187.54	184.56	187.04	186.17	-0.38%	407,295
May 22, 2025	187.24	188.72	186.30	187.76	186.89	-0.07%	421,503
May 21, 2025	191.25	191.89	187.77	187.89	187.02	-2.76%	363,124
May 20, 2025	193.29	194.33	192.75	193.22	192.32	-0.25%	251,048
May 19, 2025	192.06	193.92	191.81	193.71	192.81	-0.35%	331,048
May 16, 2025	192.54	194.52	192.40	194.39	193.49	0.81%	336,580
May 15, 2025	191.16	192.82	190.88	192.82	191.92	0.62%	300,505
May 14, 2025	192.86	192.86	191.43	191.64	190.75	-0.83%	368,911
May 13, 2025	193.30	194.14	192.95	193.24	192.34	0.32%	298,828
May 12, 2025	192.04	193.71	191.16	192.62	191.73	3.70%	554,203
May 9, 2025	186.28	186.39	185.04	185.74	184.88	0.09%	612,715
May 8, 2025	184.20	187.20	184.00	185.57	184.71	1.58%	411,018
May 7, 2025	183.16	183.71	181.67	182.69	181.84	0.36%	392,270
May 6, 2025	181.71	183.42	181.09	182.03	181.18	-0.62%	284,375
May 5, 2025	182.86	184.56	182.30	183.17	182.32	-0.55%	475,768