VBND

Historical Stock Prices

(ETF)
$49.97
*  
0.11
0.22%
Get VBND Alerts
*Delayed - data as of Dec. 2, 2016  -  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 02-SEP-2016 TO 02-DEC-2016

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.
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
10/14/2016 51.46 51.66 51.4038 51.57 66,426
10/13/2016 51.443 51.93 51.44 51.57 31,185
10/12/2016 51.32 51.77 51.31 51.49 19,261
10/11/2016 51.6 51.6 51.4 51.57 7,303
10/10/2016 52 52.04 51.56 51.69 50,787
10/07/2016 51.53 51.6788 51.4857 51.58 10,771
10/06/2016 51.63 51.7599 51.52 51.58 14,976
10/05/2016 51.6 51.73 51.6 51.63 15,244
10/04/2016 51.76 51.87 51.6126 51.74 12,143
10/03/2016 51.7662 51.97 51.7662 51.94 3,053
09/30/2016 51.8773 52.01 51.8773 51.93 32,732
09/29/2016 52.01 52.14 51.9408 51.99 18,511
09/28/2016 52 52.06 51.9004 52.03 32,065
09/27/2016 51.86 51.98 51.7728 51.93 76,081
09/26/2016 51.8538 52 51.8538 51.89 24,074
09/23/2016 51.97 51.9705 51.76 51.96 36,311
09/22/2016 51.6 51.92 51.6 51.92 25,788
09/21/2016 51.59 51.67 51.45 51.5662 23,540
09/20/2016 51.4 51.59 51.3214 51.51 22,503
09/19/2016 51.4347 51.58 51.3628 51.48 15,344
09/16/2016 51.52 51.57 51.3482 51.56 37,016
09/15/2016 51.44 51.56 51.3001 51.52 16,266
09/14/2016 51.32 51.54 51.32 51.44 31,623
09/13/2016 51.51 51.53 51.2601 51.37 17,725
09/12/2016 51.4216 51.54 51.3988 51.5276 22,572
09/09/2016 51.5201 51.592 51.4701 51.56 19,913
09/08/2016 51.89 51.92 51.7 51.86 23,442
09/07/2016 51.86 52.04 51.851 52 37,294
09/06/2016 51.8097 52.02 51.8097 51.87 26,030
09/02/2016 51.95 51.95 51.6801 51.85 32,333
*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?