Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VBND Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 43.19 | 0.23 | 0.54% | 43.08 | 43.19 | 43.08 | 15,531 |
| May 30 2024 | 42.958 | 0.09 | 0.21% | 44.04 | 44.04 | 42.8427 | 18,097 |
| May 29 2024 | 42.87 | -0.08 | -0.19% | 42.85 | 42.90 | 42.74 | 11,374 |
| May 28 2024 | 42.95 | -0.27 | -0.61% | 43.17 | 43.17 | 42.8613 | 26,201 |
| May 24 2024 | 43.215 | 0.05 | 0.12% | 43.07 | 43.26 | 43.05 | 17,818 |
| May 23 2024 | 43.165 | -0.06 | -0.14% | 43.29 | 43.29 | 43.08 | 13,961 |
| May 22 2024 | 43.225 | -0.01 | -0.03% | 43.14 | 43.2555 | 43.1209 | 14,137 |
| May 21 2024 | 43.2363 | 0.09 | 0.20% | 43.24 | 43.31 | 43.19 | 13,378 |
| May 20 2024 | 43.1505 | -0.03 | -0.08% | 43.15 | 43.22 | 43.07 | 4,235 |
| May 17 2024 | 43.185 | -0.19 | -0.43% | 43.22 | 43.22 | 43.1492 | 2,063 |
| May 16 2024 | 43.37 | -0.01 | -0.02% | 45.19 | 45.19 | 43.29 | 31,439 |
| May 15 2024 | 43.38 | 0.30 | 0.70% | 43.25 | 43.38 | 43.2401 | 17,367 |
| May 14 2024 | 43.08 | -0.10 | -0.22% | 43.26 | 43.26 | 43.02 | 10,432 |
| May 13 2024 | 43.175 | 0.05 | 0.13% | 43.18 | 43.27 | 43.1372 | 12,196 |
| May 10 2024 | 43.12 | -0.10 | -0.23% | 43.13 | 43.25 | 43.02 | 62,787 |
| May 09 2024 | 43.22 | 0.11 | 0.26% | 43.06 | 43.3493 | 43.06 | 6,385 |
| May 08 2024 | 43.11 | -0.11 | -0.24% | 43.11 | 43.16 | 43.085 | 6,478 |
| May 07 2024 | 43.215 | 0.08 | 0.17% | 43.22 | 43.32 | 43.175 | 9,238 |
| May 06 2024 | 43.14 | 0.09 | 0.21% | 43.07 | 43.15 | 43.065 | 19,936 |
| May 03 2024 | 43.05 | 0.19 | 0.44% | 42.935 | 43.05 | 42.935 | 5,582 |
| May 02 2024 | 42.86 | 0.10 | 0.22% | 42.71 | 42.86 | 42.71 | 2,867 |
| May 01 2024 | 42.7649 | 0.18 | 0.43% | 42.67 | 42.88 | 42.58 | 31,200 |
| Apr 30 2024 | 42.58 | -0.18 | -0.42% | 42.62 | 42.79 | 42.58 | 12,489 |
| Apr 29 2024 | 42.7609 | 0.15 | 0.35% | 42.71 | 42.80 | 42.69 | 8,647 |
| Apr 26 2024 | 42.61 | 0.17 | 0.41% | 42.59 | 42.66 | 42.5301 | 8,363 |
| Apr 25 2024 | 42.4355 | -0.20 | -0.47% | 42.42 | 42.57 | 42.37 | 7,589 |
| Apr 24 2024 | 42.6347 | -0.03 | -0.08% | 42.5899 | 42.68 | 42.5202 | 57,415 |
| Apr 23 2024 | 42.6674 | 0.04 | 0.08% | 42.62 | 42.7332 | 42.62 | 3,945 |
| Apr 22 2024 | 42.6318 | 0.01 | 0.02% | 42.60 | 42.70 | 42.55 | 10,019 |
| Apr 19 2024 | 42.625 | 0.02 | 0.04% | 42.72 | 42.72 | 42.57 | 17,327 |
| Apr 18 2024 | 42.61 | -0.14 | -0.33% | 42.69 | 42.96 | 42.6001 | 55,251 |
| Apr 17 2024 | 42.75 | 0.29 | 0.68% | 42.60 | 42.92 | 42.5525 | 111,118 |
| Apr 16 2024 | 42.4594 | -0.36 | -0.84% | 42.48 | 42.55 | 42.40 | 8,979 |
| Apr 15 2024 | 42.82 | -0.24 | -0.56% | 42.89 | 42.89 | 42.73 | 16,509 |
| Apr 12 2024 | 43.06 | 0.06 | 0.14% | 43.16 | 43.20 | 43.06 | 9,005 |
| Apr 11 2024 | 43.00 | -0.07 | -0.16% | 43.11 | 43.15 | 42.96 | 16,681 |
| Apr 10 2024 | 43.07 | -0.46 | -1.05% | 43.23 | 43.23 | 43.0401 | 19,680 |
| Apr 09 2024 | 43.5273 | 0.17 | 0.39% | 43.47 | 43.57 | 43.47 | 22,444 |
| Apr 08 2024 | 43.36 | 0.01 | 0.02% | 43.19 | 43.43 | 43.19 | 26,457 |
| Apr 05 2024 | 43.35 | -0.24 | -0.55% | 43.40 | 43.43 | 43.34 | 8,067 |
| Apr 04 2024 | 43.59 | 0.15 | 0.33% | 43.52 | 43.59 | 43.47 | 12,572 |
| Apr 03 2024 | 43.445 | 0.01 | 0.02% | 43.36 | 43.445 | 43.24 | 20,183 |
| Apr 02 2024 | 43.435 | -0.03 | -0.06% | 43.31 | 43.46 | 43.31 | 13,099 |
| Apr 01 2024 | 43.46 | -0.33 | -0.75% | 43.61 | 43.705 | 43.41 | 155,284 |
| Mar 28 2024 | 43.79 | -0.01 | -0.02% | 43.75 | 43.86 | 43.73 | 8,086 |
| Mar 27 2024 | 43.799 | 0.15 | 0.34% | 44.12 | 44.12 | 43.69 | 5,740 |
| Mar 26 2024 | 43.65 | 0.07 | 0.16% | 43.5487 | 43.67 | 43.5487 | 5,868 |
| Mar 25 2024 | 43.58 | -0.20 | -0.46% | 43.66 | 43.66 | 43.52 | 3,832 |
| Mar 22 2024 | 43.78 | 0.22 | 0.49% | 43.73 | 43.81 | 43.6653 | 10,808 |
| Mar 21 2024 | 43.565 | 0.07 | 0.17% | 43.66 | 43.66 | 43.50 | 4,943 |
| Mar 20 2024 | 43.49 | 0.05 | 0.12% | 43.43 | 43.55 | 43.36 | 11,389 |
| Mar 19 2024 | 43.44 | 0.07 | 0.16% | 43.36 | 43.52 | 43.36 | 14,419 |
| Mar 18 2024 | 43.37 | -0.05 | -0.12% | 43.34 | 43.445 | 43.281 | 11,363 |
| Mar 15 2024 | 43.42 | 0.06 | 0.14% | 43.35 | 43.639 | 43.3176 | 48,497 |
| Mar 14 2024 | 43.36 | -0.32 | -0.73% | 43.76 | 43.76 | 43.36 | 23,532 |
| Mar 13 2024 | 43.6775 | -0.03 | -0.07% | 43.64 | 43.72 | 43.60 | 15,561 |
| Mar 12 2024 | 43.71 | -0.28 | -0.63% | 43.72 | 43.79 | 43.68 | 14,015 |
| Mar 11 2024 | 43.985 | -0.04 | -0.08% | 43.98 | 44.05 | 43.95 | 12,207 |
| Mar 08 2024 | 44.02 | 0.01 | 0.02% | 43.99 | 44.17 | 43.98 | 13,614 |
| Mar 07 2024 | 44.0096 | 0.06 | 0.13% | 43.99 | 44.05 | 43.915 | 7,406 |
| Mar 06 2024 | 43.9535 | 0.08 | 0.18% | 43.85 | 44.05 | 43.79 | 27,622 |
| Mar 05 2024 | 43.875 | 0.28 | 0.65% | 43.77 | 43.94 | 43.605 | 18,296 |
| Mar 04 2024 | 43.5902 | -0.11 | -0.25% | 43.48 | 43.64 | 43.48 | 14,841 |
