Quantcast

Vident Core U.S. Bond Strategy Fund Historical Stock Prices

(ETF)
VBND 
$49.37
*  
0.345
0.69%
Get VBND Alerts
*Delayed - data as of Jun. 18, 2019  -  Find a broker to begin trading VBND now


Community Rating:
View:    VBND Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2019 TO 18-JUN-2019

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.
16:00 49.35 49.4027 49.34 49.37 20,777
06/18/2019 49.35 49.4027 49.34 49.37 20,977
06/17/2019 49.6678 49.75 49.6678 49.715 18,320
06/14/2019 49.7001 49.74 49.6901 49.74 14,347
06/13/2019 49.69 49.75 49.6701 49.75 12,465
06/12/2019 49.65 49.66 49.575 49.625 22,672
06/11/2019 49.643 49.65 49.6 49.63 15,276
06/10/2019 49.7 49.72 49.63 49.64 31,833
06/07/2019 49.7635 49.8 49.7101 49.79 15,812
06/06/2019 49.621 49.621 49.53 49.555 6,618
06/05/2019 49.62 49.651 49.5301 49.565 13,168
06/04/2019 49.55 49.6209 49.5406 49.56 11,822
06/03/2019 49.607 49.68 49.57 49.68 11,047
05/31/2019 49.48 49.51 49.41 49.51 15,041
05/30/2019 49.2789 49.38 49.2789 49.38 6,094
05/29/2019 49.3571 49.3571 49.24 49.2417 9,944
05/28/2019 49.2503 49.34 49.2503 49.295 14,035
05/24/2019 49.2124 49.2299 49.17 49.18 6,967
05/23/2019 49.2 49.255 49.1101 49.19 13,452
05/22/2019 49.1119 49.1609 49.1 49.1161 10,210
05/21/2019 49.07 49.07 49.02 49.0624 16,129
05/20/2019 49.08 49.1101 49.0299 49.047 19,328
05/17/2019 49.1 49.14 49.06 49.07 9,881
05/16/2019 49.08 49.12 49.07 49.09 13,530
05/15/2019 49.13 49.2414 49.08 49.11 17,214
05/14/2019 49.13 49.13 49.0201 49.045 14,439
05/13/2019 49.08 49.17 48.99 49 8,850
05/10/2019 49.0799 49.08 48.977 49.055 3,562
05/09/2019 49.1039 49.1039 48.9801 49.0076 7,674
05/08/2019 49.0304 49.1 48.9501 48.99 40,950
05/07/2019 49.074 49.09 49.04 49.04 19,097
05/06/2019 49.04 49.0865 48.96 49.02 21,137
05/03/2019 48.97 49.04 48.95 48.99 8,324
05/02/2019 49.06 49.06 48.88 48.905 19,812
05/01/2019 49.1 49.15 49.01 49.02 12,692
04/30/2019 48.94 49.05 48.92 49.0121 23,340
04/29/2019 49.01 49.01 48.92 48.9603 6,103
04/26/2019 48.96 49.0644 48.96 49.01 15,102
04/25/2019 48.9378 48.9866 48.91 48.925 9,776
04/24/2019 48.96 49.01 48.93 48.975 20,744
04/23/2019 48.71 48.88 48.71 48.88 11,426
04/22/2019 48.91 48.91 48.74 48.77 32,579
04/18/2019 48.83 48.91 48.8 48.8443 16,805
04/17/2019 48.75 48.84 48.74 48.74 11,568
04/16/2019 48.8273 48.8667 48.73 48.78 24,143
04/15/2019 48.87 48.88 48.8056 48.85 7,871
04/12/2019 48.82 48.84 48.7301 48.78 31,079
04/11/2019 48.82 48.84 48.7501 48.84 13,436
04/10/2019 48.83 48.89 48.78 48.85 9,979
04/09/2019 48.7697 48.7697 48.7101 48.735 26,643
04/08/2019 48.696 48.719 48.66 48.69 15,820
04/05/2019 48.69 48.74 48.6587 48.74 15,990
04/04/2019 48.6699 48.68 48.6126 48.645 5,499
04/03/2019 48.62 48.635 48.59 48.635 35,985
04/02/2019 48.653 48.685 48.65 48.67 15,504
04/01/2019 48.73 48.8 48.67 48.7 25,536
03/29/2019 48.7 48.7937 48.67 48.79 21,129
03/28/2019 48.78 48.81 48.7446 48.81 8,101
03/27/2019 48.74 48.82 48.71 48.73 9,530
03/26/2019 48.7 48.75 48.65 48.69 8,282
03/25/2019 48.6 48.76 48.6 48.705 19,370
03/22/2019 48.59 48.68 48.5701 48.63 70,835
03/21/2019 48.46 48.47 48.36 48.405 55,473
03/20/2019 48.2001 48.4281 48.2001 48.425 4,464
03/19/2019 48.18 48.22 48.18 48.21 8,315
03/18/2019 48.4467 48.52 48.44 48.4975 5,868
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for VBND

Research Brokers before you trade

Want to trade FX?



Smart Portfolio