VBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	217.48	218.22	215.20	215.67	215.67	-0.11%	299,276
Mar 12, 2026	217.41	218.15	215.70	215.91	215.91	-1.57%	441,519
Mar 11, 2026	218.96	220.13	217.81	219.35	219.35	-0.15%	241,967
Mar 10, 2026	220.86	223.10	219.18	219.67	219.67	-0.62%	395,881
Mar 9, 2026	217.67	221.67	214.35	221.03	221.03	0.37%	586,231
Mar 6, 2026	221.50	221.76	218.56	220.22	220.22	-2.04%	373,891
Mar 5, 2026	226.40	227.76	223.17	224.80	224.80	-1.43%	330,128
Mar 4, 2026	228.35	228.60	226.11	228.05	228.05	0.35%	299,414
Mar 3, 2026	225.57	228.34	222.26	227.25	227.25	-1.38%	457,926
Mar 2, 2026	227.28	231.07	226.95	230.43	230.43	0.23%	372,640
Feb 27, 2026	229.77	230.08	228.01	229.90	229.90	-0.90%	321,393
Feb 26, 2026	231.28	232.54	229.69	231.99	231.99	0.63%	529,467
Feb 25, 2026	231.31	231.31	228.42	230.54	230.54	0.19%	269,414
Feb 24, 2026	228.84	230.83	228.12	230.11	230.11	0.71%	302,568
Feb 23, 2026	231.82	232.20	227.27	228.48	228.48	-1.85%	354,059
Feb 20, 2026	231.05	233.58	230.38	232.78	232.78	0.47%	311,557
Feb 19, 2026	231.22	231.97	230.11	231.70	231.70	-0.10%	265,499
Feb 18, 2026	230.64	233.07	229.85	231.94	231.94	0.49%	206,504
Feb 17, 2026	231.09	232.27	228.72	230.80	230.80	-0.22%	402,047
Feb 13, 2026	229.05	232.41	227.85	231.31	231.31	1.02%	291,360
Feb 12, 2026	233.96	235.48	227.38	228.98	228.98	-1.52%	530,192
Feb 11, 2026	233.81	234.89	231.70	232.52	232.52	-0.02%	276,598
Feb 10, 2026	232.30	233.59	232.12	232.57	232.57	0.27%	275,489
Feb 9, 2026	231.25	232.49	230.42	231.94	231.94	-0.07%	269,289
Feb 6, 2026	228.66	232.50	228.66	232.10	232.10	2.38%	423,829
Feb 5, 2026	227.05	228.62	225.93	226.70	226.70	-0.73%	401,882
Feb 4, 2026	226.61	229.33	226.47	228.36	228.36	1.21%	367,347
Feb 3, 2026	224.81	227.62	223.40	225.64	225.64	0.30%	371,951
Feb 2, 2026	222.42	225.46	222.30	224.96	224.96	0.84%	369,923
Jan 30, 2026	223.09	224.11	221.27	223.09	223.09	-0.44%	339,828
Jan 29, 2026	224.20	225.45	221.79	224.07	224.07	0.45%	550,815
Jan 28, 2026	224.42	224.68	222.76	223.07	223.07	-0.45%	283,792
Jan 27, 2026	224.39	224.54	223.40	224.08	224.08	-0.14%	257,809
Jan 26, 2026	224.93	225.61	223.54	224.39	224.39	-0.02%	386,005
Jan 23, 2026	226.42	226.87	223.60	224.43	224.43	-1.15%	271,841
Jan 22, 2026	227.77	229.19	226.60	227.03	227.03	0.03%	304,233
Jan 21, 2026	223.72	227.62	223.59	226.97	226.97	2.40%	546,139
Jan 20, 2026	222.07	223.79	221.25	221.65	221.65	-1.51%	343,752
Jan 16, 2026	225.54	225.98	224.47	225.04	225.04	-0.29%	292,162
Jan 15, 2026	224.07	226.09	223.80	225.69	225.69	1.14%	316,542
Jan 14, 2026	221.90	223.44	221.58	223.15	223.15	0.56%	265,806
Jan 13, 2026	222.39	222.90	221.14	221.91	221.91	0.03%	3,434,872
Jan 12, 2026	221.22	221.98	220.34	221.84	221.84	-0.10%	327,243
Jan 9, 2026	221.29	222.57	220.05	222.06	222.06	0.64%	343,446
Jan 8, 2026	216.98	221.12	216.98	220.64	220.64	1.43%	376,093
Jan 7, 2026	220.19	220.52	217.29	217.54	217.54	-1.12%	388,580
Jan 6, 2026	216.64	220.11	216.35	220.01	220.01	1.36%	578,922
Jan 5, 2026	214.62	218.01	214.45	217.05	217.05	1.23%	434,865
Jan 2, 2026	212.54	214.92	211.34	214.42	214.42	1.24%	496,022
Dec 31, 2025	213.76	214.03	211.78	211.79	211.79	-1.00%	223,389