Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
VBND Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28 2025 | 41.97 | 0.04 | 0.10% | 41.94 | 41.98 | 41.91 | 50,250 |
| Mar 27 2025 | 41.93 | 0.01 | 0.02% | 42.00 | 42.00 | 41.91 | 58,886 |
| Mar 26 2025 | 41.92 | 0.00 | 0.00% | 41.95 | 41.95 | 41.90 | 53,207 |
| Mar 25 2025 | 41.92 | -0.10 | -0.24% | 41.95 | 41.96 | 41.92 | 72,861 |
| Mar 24 2025 | 42.02 | -0.01 | -0.02% | 41.99 | 42.05 | 41.98 | 67,838 |
| Mar 21 2025 | 42.03 | -0.07 | -0.17% | 42.13 | 42.13 | 42.03 | 68,599 |
| Mar 20 2025 | 42.10 | 0.17 | 0.41% | 42.10 | 42.12 | 42.05 | 51,955 |
| Mar 19 2025 | 41.93 | 0.00 | 0.00% | 41.99 | 41.99 | 41.86 | 68,783 |
| Mar 18 2025 | 41.93 | 0.06 | 0.14% | 41.96 | 41.97 | 41.92 | 82,063 |
| Mar 17 2025 | 41.87 | -0.02 | -0.05% | 41.91 | 41.92 | 41.85 | 36,707 |
| Mar 14 2025 | 41.89 | 0.00 | 0.00% | 41.89 | 41.92 | 41.86 | 45,472 |
| Mar 13 2025 | 41.89 | 0.00 | 0.00% | 41.87 | 41.91 | 41.74 | 422,169 |
| Mar 12 2025 | 41.89 | -0.19 | -0.45% | 41.91 | 41.91 | 41.84 | 133,831 |
| Mar 11 2025 | 42.08 | 0.18 | 0.43% | 42.05 | 42.13 | 42.05 | 52,471 |
| Mar 10 2025 | 41.90 | -0.10 | -0.24% | 42.00 | 42.00 | 41.801 | 72,686 |
| Mar 07 2025 | 42.00 | 0.16 | 0.38% | 42.00 | 42.10 | 41.88 | 35,963 |
| Mar 06 2025 | 41.84 | -0.30 | -0.71% | 42.16 | 42.17 | 41.84 | 125,063 |
| Mar 05 2025 | 42.14 | -0.25 | -0.59% | 42.17 | 42.24 | 42.11 | 111,065 |
| Mar 04 2025 | 42.39 | 0.12 | 0.28% | 42.43 | 42.45 | 42.37 | 89,056 |
| Mar 03 2025 | 42.27 | -0.08 | -0.19% | 42.34 | 42.34 | 42.24 | 120,408 |
| Feb 28 2025 | 42.35 | 0.11 | 0.26% | 42.27 | 42.35 | 42.22 | 57,189 |
| Feb 27 2025 | 42.24 | 0.09 | 0.21% | 42.21 | 42.26 | 42.17 | 52,514 |
| Feb 26 2025 | 42.15 | 0.12 | 0.29% | 42.07 | 42.21 | 42.07 | 99,458 |
| Feb 25 2025 | 42.03 | 0.07 | 0.17% | 41.85 | 42.07 | 41.85 | 123,351 |
| Feb 24 2025 | 41.96 | 0.09 | 0.21% | 41.92 | 41.99 | 41.92 | 104,071 |
| Feb 21 2025 | 41.87 | 0.05 | 0.12% | 41.83 | 41.87 | 41.80 | 82,827 |
| Feb 20 2025 | 41.82 | 0.05 | 0.12% | 41.82 | 41.83 | 41.76 | 68,505 |
| Feb 19 2025 | 41.77 | -0.07 | -0.17% | 41.85 | 41.85 | 41.77 | 132,203 |
| Feb 18 2025 | 41.84 | -0.05 | -0.12% | 41.98 | 41.98 | 41.84 | 95,381 |
| Feb 17 2025 | 41.89 | 0.02 | 0.05% | 41.89 | 41.97 | 41.88 | 90,763 |
| Feb 14 2025 | 41.87 | 0.15 | 0.36% | 41.88 | 41.90 | 41.86 | 233,427 |
| Feb 13 2025 | 41.72 | -0.08 | -0.19% | 41.73 | 41.74 | 41.66 | 62,029 |
| Feb 12 2025 | 41.80 | -0.16 | -0.38% | 41.88 | 41.88 | 41.79 | 67,994 |
| Feb 11 2025 | 41.96 | 0.02 | 0.05% | 42.02 | 42.03 | 41.931 | 70,302 |
| Feb 10 2025 | 41.94 | -0.07 | -0.17% | 41.93 | 41.96 | 41.89 | 203,295 |
| Feb 07 2025 | 42.01 | -0.03 | -0.07% | 42.01 | 42.03 | 41.96 | 56,744 |
| Feb 06 2025 | 42.04 | 0.15 | 0.36% | 41.99 | 42.10 | 41.99 | 53,677 |
| Feb 05 2025 | 41.89 | 0.15 | 0.36% | 41.87 | 41.89 | 41.81 | 48,022 |
| Feb 04 2025 | 41.74 | -0.06 | -0.14% | 41.75 | 41.77 | 41.68 | 88,746 |
| Feb 03 2025 | 41.80 | 0.09 | 0.22% | 41.73 | 41.84 | 41.65 | 180,747 |
| Jan 31 2025 | 41.71 | -0.01 | -0.02% | 41.80 | 41.80 | 41.70 | 268,408 |
| Jan 30 2025 | 41.72 | 0.02 | 0.05% | 41.70 | 41.72 | 41.65 | 46,636 |
| Jan 29 2025 | 41.70 | 0.07 | 0.17% | 41.63 | 41.73 | 41.63 | 90,201 |
| Jan 28 2025 | 41.63 | 0.12 | 0.29% | 41.60 | 41.68 | 41.532 | 422,984 |
| Jan 24 2025 | 41.51 | -0.08 | -0.19% | 41.47 | 41.57 | 41.47 | 136,214 |
| Jan 23 2025 | 41.59 | 0.02 | 0.05% | 41.56 | 41.59 | 41.51 | 217,980 |
| Jan 22 2025 | 41.57 | -0.08 | -0.19% | 41.64 | 41.64 | 41.50 | 717,042 |
| Jan 21 2025 | 41.65 | 0.16 | 0.39% | 41.61 | 41.67 | 41.57 | 39,337 |
| Jan 20 2025 | 41.49 | -0.01 | -0.02% | 41.51 | 41.52 | 41.46 | 98,997 |
| Jan 17 2025 | 41.50 | 0.10 | 0.24% | 41.50 | 41.50 | 41.45 | 73,168 |
| Jan 16 2025 | 41.40 | 0.28 | 0.68% | 41.39 | 41.42 | 41.38 | 34,668 |
| Jan 15 2025 | 41.12 | -0.05 | -0.12% | 41.12 | 41.14 | 41.09 | 34,063 |
| Jan 14 2025 | 41.17 | 0.07 | 0.17% | 41.18 | 41.20 | 41.14 | 43,505 |
| Jan 13 2025 | 41.10 | -0.19 | -0.46% | 41.23 | 41.23 | 41.10 | 225,597 |
| Jan 10 2025 | 41.29 | -0.08 | -0.19% | 41.40 | 42.15 | 41.29 | 32,104 |
| Jan 09 2025 | 41.37 | -0.02 | -0.05% | 41.35 | 41.41 | 41.32 | 29,517 |
| Jan 08 2025 | 41.39 | -0.10 | -0.24% | 41.40 | 41.41 | 41.33 | 238,767 |
| Jan 07 2025 | 41.49 | 0.00 | 0.00% | 41.47 | 41.51 | 41.43 | 30,383 |
| Jan 06 2025 | 41.49 | -0.14 | -0.34% | 41.51 | 41.515 | 41.425 | 186,509 |
| Jan 03 2025 | 41.63 | 0.02 | 0.05% | 41.64 | 41.67 | 41.62 | 66,562 |
| Jan 02 2025 | 41.61 | -0.37 | -0.88% | 41.71 | 41.71 | 41.53 | 35,490 |
| Dec 30 2024 | 41.98 | 0.21 | 0.50% | 41.92 | 41.98 | 41.877 | 27,846 |
| Dec 30 2024 | 41.77 | -0.12 | -0.29% | 41.91 | 41.91 | 41.71 | 37,626 |
