VBND

Historical Stock Prices

$49.14
*  
unch
unch
Get VBND Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading VBND now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 48.9106 49.11 48.9106 49.06 21,683
01/12/2017 49.25 49.26 49.0642 49.14 39,890
01/11/2017 49.015 49.14 48.99 49.09 22,757
01/10/2017 49.04 49.059 48.921 49.04 27,126
01/09/2017 49.056 49.11 48.921 49.04 38,311
01/06/2017 48.9091 48.97 48.8824 48.95 13,589
01/05/2017 48.83 49.14 48.83 48.99 23,576
01/04/2017 48.76 48.88 48.68 48.88 25,277
01/03/2017 48.6 48.88 48.51 48.86 79,589
12/30/2016 48.68 48.76 48.65 48.67 26,943
12/29/2016 48.67 48.78 48.52 48.67 53,011
12/28/2016 48.37 48.5718 48.35 48.47 12,079
12/27/2016 48.31 48.4 48.29 48.31 36,842
12/23/2016 48.4056 48.43 48.4049 48.43 1,900
12/22/2016 49.4292 49.49 49.39 49.48 27,994
12/21/2016 49.41 49.5 49.41 49.4803 40,552
12/20/2016 49.281 49.42 49.281 49.3379 72,947
12/19/2016 49.3796 49.4708 49.36 49.45 11,656
12/16/2016 49.3 49.4499 49.28 49.3 19,314
12/15/2016 49.2828 49.47 49.2828 49.33 30,082
12/14/2016 49.9196 49.9525 49.431 49.431 31,184
12/13/2016 49.8401 49.87 49.76 49.7995 14,319
12/12/2016 49.721 49.83 49.721 49.77 9,028
12/09/2016 50 50 49.77 49.79 15,424
12/08/2016 49.919 50.02 49.911 50 16,551
12/07/2016 50.0132 50.11 50.0132 50.11 13,815
12/06/2016 49.9624 49.9624 49.9 49.946 32,722
12/05/2016 49.7987 49.9827 49.7987 49.93 23,340
12/02/2016 49.891 50.01 49.83 49.97 20,193
12/01/2016 49.92 49.9699 49.8344 49.86 40,406
11/30/2016 50.01 50.07 49.97 50.06 24,648
11/29/2016 49.99 50.06 49.99 50.06 9,974
11/28/2016 49.92 50.43 49.92 50.096 30,115
11/25/2016 49.8578 49.8751 49.8578 49.8751 3,425
11/23/2016 49.99 50.07 49.9449 50.07 18,854
11/22/2016 50.0041 50.07 50 50.0562 30,656
11/21/2016 50.04 50.08 50.006 50.05 12,213
11/18/2016 50 50.1277 49.85 49.92 16,501
11/17/2016 50.2101 50.2855 50.0377 50.2 38,182
11/16/2016 50.1161 50.31 50.1018 50.31 15,615
11/15/2016 50.213 50.3407 50.19 50.26 13,652
11/14/2016 50.44 50.44 50.1819 50.25 21,697
11/11/2016 50.7104 51.01 50.44 50.6471 25,196
11/10/2016 50.69 50.88 50.55 50.56 20,447
11/09/2016 51.11 51.32 50.8191 50.83 17,405
11/08/2016 51.39 51.39 51.2382 51.36 5,667
11/07/2016 51.3809 51.52 51.3809 51.52 18,395
11/04/2016 51.47 51.58 51.4513 51.47 16,684
11/03/2016 51.45 51.5 51.3876 51.49 22,654
11/02/2016 51.403 51.56 51.403 51.486 11,862
11/01/2016 51.4 51.47 51.3585 51.47 24,718
10/31/2016 51.41 51.53 51.4 51.52 28,298
10/28/2016 51.26 51.53 51.26 51.5 53,450
10/27/2016 51.365 51.57 51.3415 51.49 60,507
10/26/2016 51.53 51.59 51.491 51.58 19,653
10/25/2016 51.5733 51.68 51.5733 51.67 12,828
10/24/2016 51.612 51.65 51.54 51.63 43,188
10/21/2016 51.71 51.72 51.6069 51.71 8,876
10/20/2016 51.7101 51.73 51.6301 51.69 16,968
10/19/2016 51.5048 51.65 51.5048 51.59 11,856
10/18/2016 51.56 51.79 51.56 51.67 20,651
10/17/2016 51.49 51.65 51.4601 51.57 28,639
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?