Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VBF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26 2024 | 15.75 | -0.11 | -0.69% | 15.90 | 16.01 | 15.65 | 48,927 |
| Nov 25 2024 | 15.86 | 0.13 | 0.83% | 15.96 | 16.02 | 15.78 | 30,906 |
| Nov 22 2024 | 15.73 | 0.01 | 0.06% | 15.7493 | 15.77 | 15.69 | 11,926 |
| Nov 21 2024 | 15.72 | -0.06 | -0.38% | 15.6903 | 15.89 | 15.68 | 24,718 |
| Nov 20 2024 | 15.78 | 0.02 | 0.13% | 15.78 | 15.85 | 15.70 | 21,373 |
| Nov 19 2024 | 15.76 | -0.14 | -0.88% | 15.81 | 15.91 | 15.76 | 30,618 |
| Nov 18 2024 | 15.90 | 0.22 | 1.40% | 15.6472 | 16.01 | 15.6472 | 79,672 |
| Nov 15 2024 | 15.68 | -0.23 | -1.45% | 15.9521 | 15.9521 | 15.62 | 20,998 |
| Nov 14 2024 | 15.91 | -0.02 | -0.13% | 15.99 | 16.04 | 15.80 | 22,477 |
| Nov 13 2024 | 15.93 | -0.13 | -0.81% | 16.0141 | 16.14 | 15.85 | 41,088 |
| Nov 12 2024 | 16.06 | -0.26 | -1.59% | 16.33 | 16.33 | 15.9808 | 25,729 |
| Nov 11 2024 | 16.32 | 0.02 | 0.12% | 16.35 | 16.36 | 16.23 | 15,651 |
| Nov 08 2024 | 16.30 | 0.08 | 0.49% | 16.22 | 16.38 | 16.22 | 21,740 |
| Nov 07 2024 | 16.22 | 0.12 | 0.75% | 16.10 | 16.24 | 16.0201 | 23,294 |
| Nov 06 2024 | 16.10 | -0.07 | -0.43% | 16.275 | 16.2887 | 16.02 | 16,276 |
| Nov 05 2024 | 16.17 | 0.03 | 0.19% | 16.11 | 16.215 | 16.11 | 32,161 |
| Nov 04 2024 | 16.14 | -0.02 | -0.12% | 16.23 | 16.30 | 16.14 | 23,331 |
| Nov 01 2024 | 16.16 | -0.11 | -0.68% | 16.30 | 16.46 | 16.10 | 33,596 |
| Oct 31 2024 | 16.27 | 0.00 | 0.00% | 16.30 | 16.30 | 16.1409 | 11,996 |
| Oct 30 2024 | 16.27 | 0.14 | 0.87% | 16.13 | 16.29 | 16.05 | 18,590 |
| Oct 29 2024 | 16.13 | -0.10 | -0.62% | 16.195 | 16.195 | 16.08 | 11,529 |
| Oct 28 2024 | 16.23 | 0.03 | 0.19% | 16.24 | 16.29 | 16.13 | 16,170 |
| Oct 25 2024 | 16.20 | 0.00 | 0.00% | 16.29 | 16.29 | 16.13 | 27,945 |
| Oct 24 2024 | 16.20 | 0.02 | 0.12% | 16.25 | 16.2999 | 15.996 | 51,009 |
| Oct 23 2024 | 16.18 | -0.21 | -1.28% | 16.39 | 16.4808 | 16.15 | 20,715 |
| Oct 22 2024 | 16.39 | -0.06 | -0.36% | 16.4827 | 16.54 | 16.3208 | 21,824 |
| Oct 21 2024 | 16.45 | 0.00 | 0.00% | 16.45 | 16.5265 | 16.34 | 19,071 |
| Oct 18 2024 | 16.45 | -0.05 | -0.30% | 16.64 | 16.64 | 16.45 | 21,366 |
| Oct 17 2024 | 16.50 | -0.12 | -0.72% | 16.59 | 16.59 | 16.41 | 31,784 |
| Oct 16 2024 | 16.62 | -0.02 | -0.12% | 16.59 | 16.62 | 16.54 | 25,945 |
| Oct 15 2024 | 16.64 | -0.01 | -0.06% | 16.60 | 16.66 | 16.5589 | 28,791 |
| Oct 14 2024 | 16.65 | -0.01 | -0.06% | 16.66 | 16.725 | 16.54 | 15,452 |
| Oct 11 2024 | 16.66 | -0.05 | -0.30% | 16.70 | 16.70 | 16.53 | 20,841 |
| Oct 10 2024 | 16.71 | 0.01 | 0.06% | 16.70 | 16.8011 | 16.59 | 20,686 |
| Oct 09 2024 | 16.70 | -0.09 | -0.54% | 16.69 | 16.88 | 16.61 | 23,487 |
| Oct 08 2024 | 16.79 | 0.05 | 0.30% | 16.795 | 16.82 | 16.68 | 30,279 |
| Oct 07 2024 | 16.74 | -0.23 | -1.36% | 16.85 | 16.9408 | 16.68 | 23,306 |
| Oct 04 2024 | 16.97 | -0.01 | -0.06% | 16.87 | 17.0599 | 16.84 | 23,019 |
| Oct 03 2024 | 16.98 | 0.07 | 0.41% | 16.91 | 16.9999 | 16.83 | 24,011 |
| Oct 02 2024 | 16.91 | -0.14 | -0.82% | 17.07 | 17.13 | 16.80 | 15,693 |
| Oct 01 2024 | 17.05 | 0.04 | 0.24% | 17.13 | 17.1399 | 17.01 | 16,707 |
| Sep 30 2024 | 17.01 | 0.00 | 0.00% | 17.125 | 17.20 | 16.96 | 44,241 |
| Sep 27 2024 | 17.01 | -0.10 | -0.58% | 17.12 | 17.12 | 16.90 | 27,968 |
| Sep 26 2024 | 17.11 | 0.24 | 1.42% | 17.02 | 17.48 | 16.90 | 49,859 |
| Sep 25 2024 | 16.87 | -0.04 | -0.24% | 16.97 | 17.025 | 16.7614 | 45,410 |
| Sep 24 2024 | 16.91 | 0.03 | 0.18% | 16.89 | 16.9399 | 16.83 | 37,158 |
| Sep 23 2024 | 16.88 | 0.01 | 0.06% | 16.92 | 17.05 | 16.81 | 21,404 |
| Sep 20 2024 | 16.87 | -0.02 | -0.12% | 17.03 | 17.46 | 16.75 | 39,881 |
| Sep 19 2024 | 16.89 | -0.06 | -0.35% | 16.87 | 16.93 | 16.83 | 38,865 |
| Sep 18 2024 | 16.95 | -0.03 | -0.18% | 17.01 | 17.03 | 16.8961 | 30,596 |
| Sep 17 2024 | 16.98 | 0.03 | 0.18% | 16.97 | 16.98 | 16.8101 | 94,723 |
| Sep 16 2024 | 16.95 | 0.02 | 0.12% | 16.95 | 16.95 | 16.84 | 25,809 |
| Sep 13 2024 | 16.93 | 0.13 | 0.77% | 16.865 | 16.93 | 16.77 | 39,447 |
| Sep 12 2024 | 16.80 | 0.03 | 0.18% | 16.815 | 16.83 | 16.77 | 18,922 |
| Sep 11 2024 | 16.77 | -0.01 | -0.06% | 16.77 | 16.80 | 16.69 | 21,042 |
| Sep 10 2024 | 16.78 | 0.00 | 0.00% | 16.82 | 16.89 | 16.73 | 28,193 |
| Sep 09 2024 | 16.78 | -0.01 | -0.06% | 16.81 | 16.83 | 16.73 | 31,579 |
| Sep 06 2024 | 16.79 | -0.03 | -0.18% | 16.71 | 16.81 | 16.686 | 19,959 |
| Sep 05 2024 | 16.82 | 0.10 | 0.60% | 16.62 | 16.82 | 16.62 | 27,443 |
| Sep 04 2024 | 16.72 | 0.03 | 0.18% | 16.70 | 16.72 | 16.60 | 39,136 |
| Sep 03 2024 | 16.69 | 0.00 | 0.00% | 16.815 | 16.815 | 16.6401 | 10,227 |
| Aug 30 2024 | 16.69 | -0.04 | -0.24% | 16.70 | 16.75 | 16.6512 | 38,006 |
| Aug 29 2024 | 16.73 | 0.00 | 0.00% | 16.73 | 16.73 | 16.56 | 18,100 |
