VBAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	33.91	34.03	33.85	33.95	33.95	0.03%	93,352
Jan 28, 2025	33.85	33.95	33.75	33.94	33.94	0.44%	199,100
Jan 27, 2025	33.74	33.81	33.74	33.79	33.79	-0.35%	63,800
Jan 24, 2025	33.88	33.95	33.86	33.91	33.91	0.03%	142,344
Jan 23, 2025	33.85	33.90	33.78	33.90	33.90	0.21%	124,400
Jan 22, 2025	33.82	33.88	33.82	33.83	33.83	0.15%	61,400
Jan 21, 2025	33.67	33.78	33.67	33.78	33.78	0.24%	120,000
Jan 20, 2025	33.69	33.72	33.64	33.70	33.70	0.21%	96,312
Jan 17, 2025	33.41	33.66	33.41	33.63	33.63	0.81%	83,325
Jan 16, 2025	33.27	33.41	33.25	33.36	33.36	0.39%	93,922
Jan 15, 2025	33.00	33.25	33.00	33.23	33.23	1.16%	129,200
Jan 14, 2025	32.90	32.94	32.78	32.85	32.85	-0.06%	76,316
Jan 13, 2025	32.75	32.88	32.75	32.87	32.87	-0.36%	180,516
Jan 10, 2025	33.33	33.33	32.93	32.99	32.99	-1.20%	272,243
Jan 9, 2025	33.37	33.39	33.30	33.39	33.39	0.18%	87,800
Jan 8, 2025	33.29	33.34	33.20	33.33	33.33	0.09%	111,539
Jan 7, 2025	33.53	33.54	33.24	33.30	33.30	-0.42%	255,621
Jan 6, 2025	33.57	33.61	33.41	33.44	33.44	-0.15%	116,600
Jan 3, 2025	33.48	33.53	33.38	33.49	33.49	0.63%	97,800
Jan 2, 2025	33.40	33.48	33.20	33.28	33.28	0.03%	114,900
Dec 31, 2024	33.31	33.36	33.22	33.27	33.27	0.12%	67,600
Dec 30, 2024	33.41	33.41	33.18	33.23	33.23	-1.13%	91,221
Dec 27, 2024	33.65	33.67	33.55	33.61	33.42	-0.18%	124,490
Dec 24, 2024	33.62	33.67	33.49	33.67	33.48	0.33%	37,455
Dec 23, 2024	33.69	33.69	33.40	33.56	33.37	0.27%	73,021
Dec 20, 2024	33.24	33.56	33.20	33.47	33.29	0.57%	68,955
Dec 19, 2024	33.52	33.52	33.28	33.28	33.10	-0.66%	70,357
Dec 18, 2024	33.94	33.97	33.44	33.50	33.31	-1.30%	119,760
Dec 17, 2024	33.91	33.97	33.90	33.94	33.75	0.06%	65,239
Dec 16, 2024	33.96	33.96	33.88	33.92	33.74	-	79,419
Dec 13, 2024	34.04	34.04	33.87	33.92	33.73	-0.15%	38,996
Dec 12, 2024	34.12	34.12	33.96	33.97	33.78	-0.44%	108,180
Dec 11, 2024	34.10	34.16	34.04	34.12	33.93	0.29%	38,810
Dec 10, 2024	34.15	34.15	34.02	34.02	33.83	-0.35%	55,788
Dec 9, 2024	34.24	34.24	34.13	34.14	33.95	-0.18%	112,212
Dec 6, 2024	34.11	34.25	34.11	34.20	34.01	0.68%	66,062
Dec 5, 2024	33.95	34.06	33.95	33.97	33.78	-0.15%	69,808
Dec 4, 2024	33.94	34.02	33.93	34.02	33.83	0.29%	97,666
Dec 3, 2024	33.96	33.96	33.88	33.92	33.73	0.06%	60,672
Dec 2, 2024	33.90	33.91	33.79	33.90	33.71	0.03%	87,448
Nov 29, 2024	33.72	33.89	33.70	33.89	33.70	0.56%	44,710
Nov 28, 2024	33.64	33.70	33.62	33.70	33.51	0.36%	53,382
Nov 27, 2024	33.62	33.65	33.55	33.58	33.39	-0.03%	66,642
Nov 26, 2024	33.63	33.63	33.51	33.59	33.40	0.36%	88,993
Nov 25, 2024	33.45	33.51	33.41	33.47	33.28	0.51%	75,759
Nov 22, 2024	33.22	33.30	33.19	33.30	33.12	0.36%	92,708
Nov 21, 2024	33.03	33.20	33.03	33.18	33.00	0.27%	72,140
Nov 20, 2024	33.07	33.09	32.99	33.09	32.91	-0.03%	75,473
Nov 19, 2024	33.04	33.13	32.95	33.10	32.92	-0.09%	128,602
Nov 18, 2024	33.19	33.19	33.10	33.13	32.94	0.03%	120,248
Nov 15, 2024	33.19	33.19	33.07	33.12	32.94	-0.42%	39,753
Nov 14, 2024	33.35	33.35	33.24	33.26	33.08	0.12%	93,567
Nov 13, 2024	33.20	33.30	33.19	33.22	33.04	0.03%	69,484
Nov 12, 2024	33.38	33.38	33.15	33.21	33.03	-0.45%	63,003
Nov 11, 2024	33.44	33.44	33.33	33.36	33.18	0.15%	68,429
Nov 8, 2024	33.31	33.33	33.26	33.31	33.13	0.06%	65,962
Nov 7, 2024	33.12	33.29	33.12	33.29	33.11	0.57%	55,969
Nov 6, 2024	33.04	33.10	32.85	33.10	32.92	1.04%	48,234
Nov 5, 2024	32.70	32.76	32.62	32.76	32.58	0.37%	57,540
Nov 4, 2024	32.60	32.72	32.59	32.64	32.46	-0.06%	70,885
Nov 1, 2024	32.60	32.75	32.60	32.66	32.48	0.18%	60,685
Oct 31, 2024	32.80	32.80	32.54	32.60	32.42	-0.67%	124,880
Oct 30, 2024	32.92	32.95	32.82	32.82	32.64	-0.33%	51,325
Oct 29, 2024	32.88	32.93	32.80	32.93	32.75	0.15%	76,758
Oct 28, 2024	32.95	32.95	32.86	32.88	32.70	0.27%	79,577
Oct 25, 2024	32.91	32.92	32.78	32.79	32.61	-0.09%	30,367
Oct 24, 2024	32.87	32.87	32.72	32.82	32.64	0.24%	39,046
Oct 23, 2024	32.83	32.84	32.64	32.74	32.55	-0.49%	54,557
Oct 22, 2024	32.90	32.92	32.84	32.90	32.72	-0.12%	82,538
Oct 21, 2024	33.08	33.08	32.92	32.94	32.76	-0.45%	75,783
Oct 18, 2024	33.03	33.11	33.03	33.09	32.91	0.36%	29,896
Oct 17, 2024	33.02	33.02	32.95	32.97	32.79	0.09%	46,762
Oct 16, 2024	32.90	32.97	32.90	32.94	32.76	0.27%	74,397
Oct 15, 2024	32.91	33.50	32.83	32.85	32.67	-0.06%	98,849
Oct 11, 2024	32.72	32.88	32.70	32.87	32.69	0.55%	31,811
Oct 10, 2024	32.65	32.70	32.62	32.69	32.51	0.12%	36,415
Oct 9, 2024	32.48	32.66	32.47	32.65	32.47	0.43%	65,995
Oct 8, 2024	32.51	32.52	32.42	32.51	32.33	0.18%	40,368
Oct 7, 2024	32.47	32.50	32.40	32.45	32.27	-0.25%	62,636
Oct 4, 2024	32.51	32.53	32.44	32.53	32.35	0.34%	56,206
Oct 3, 2024	32.44	32.44	32.34	32.42	32.24	-0.25%	63,462
Oct 2, 2024	32.42	32.50	32.40	32.50	32.32	-0.06%	48,869
Oct 1, 2024	32.67	32.67	32.45	32.52	32.34	-0.79%	42,476
Sep 30, 2024	32.64	32.78	32.60	32.78	32.47	0.12%	57,968
Sep 27, 2024	32.77	32.77	32.72	32.74	32.43	0.18%	30,698
Sep 26, 2024	32.70	32.71	32.63	32.68	32.37	0.55%	21,377
Sep 25, 2024	32.57	32.57	32.48	32.50	32.19	-0.21%	43,604
Sep 24, 2024	32.52	32.58	32.52	32.57	32.26	0.12%	23,308
Sep 23, 2024	32.55	32.55	32.47	32.53	32.22	-0.03%	41,768
Sep 20, 2024	32.52	32.55	32.45	32.54	32.23	-0.03%	33,393
Sep 19, 2024	32.54	32.58	32.48	32.55	32.24	0.65%	45,123
Sep 18, 2024	32.34	32.51	32.31	32.34	32.03	-0.19%	58,836
Sep 17, 2024	32.50	32.50	32.34	32.40	32.09	-0.06%	103,131
Sep 16, 2024	32.31	32.42	32.31	32.42	32.11	0.34%	60,508
Sep 13, 2024	32.19	32.34	32.19	32.31	32.00	0.44%	28,076
Sep 12, 2024	32.05	32.18	32.00	32.17	31.87	0.53%	74,317
Sep 11, 2024	31.85	32.00	31.68	32.00	31.70	0.38%	33,408
Sep 10, 2024	31.86	31.88	31.70	31.88	31.58	0.28%	65,830
Sep 9, 2024	31.72	31.80	31.70	31.79	31.49	0.66%	45,799
Sep 6, 2024	31.85	31.85	31.54	31.58	31.28	-0.54%	67,330