Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vident U.s. Bon (VBND.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 43.52 43.52 43.52 43.60 100
2nd Apr 2026 (Thu) 43.52 43.52 43.52 43.60 100
1st Apr 2026 (Wed) 43.47 43.49 43.47 43.47 470
31st Mar 2026 (Tue) 43.39 43.48 43.39 43.387 204
30th Mar 2026 (Mon) 43.34 43.34 43.33 43.33 306
27th Mar 2026 (Fri) 43.14 43.14 43.08 43.08 200
26th Mar 2026 (Thu) 43.33 43.36 43.23 43.24 0
25th Mar 2026 (Wed) 43.41 43.41 43.41 43.395 0
24th Mar 2026 (Tue) 43.18 43.22 43.18 43.20 736
23rd Mar 2026 (Mon) 43.31 43.31 43.31 43.31 0
20th Mar 2026 (Fri) 43.16 43.20 43.16 43.23 100
19th Mar 2026 (Thu) 43.54 43.54 43.54 43.54 0
18th Mar 2026 (Wed) 43.62 43.62 43.52 43.56 300
17th Mar 2026 (Tue) 43.76 43.76 43.63 43.63 0
16th Mar 2026 (Mon) 43.76 43.79 43.71 43.71 1,300
13th Mar 2026 (Fri) 43.57 43.60 43.57 43.60 100
12th Mar 2026 (Thu) 43.90 43.90 43.695 43.695 92
11th Mar 2026 (Wed) 43.90 43.90 43.82 43.88 374
10th Mar 2026 (Tue) 44.04 44.045 44.04 44.045 1
9th Mar 2026 (Mon) 44.04 44.20 44.04 44.20 6
6th Mar 2026 (Fri) 44.04 44.16 44.04 44.05 4,200
5th Mar 2026 (Thu) 44.14 44.14 44.11 44.12 906
4th Mar 2026 (Wed) 44.28 44.28 44.175 44.175 0
3rd Mar 2026 (Tue) 44.28 44.28 44.215 44.215 25
2nd Mar 2026 (Mon) 44.28 44.28 44.28 44.28 111
27th Feb 2026 (Fri) 44.51 44.54 44.49 44.49 568
26th Feb 2026 (Thu) 44.39 44.40 44.39 44.40 200
25th Feb 2026 (Wed) 44.40 44.45 44.40 44.45 0
24th Feb 2026 (Tue) 44.40 44.40 44.375 44.375 0
23rd Feb 2026 (Mon) 44.40 44.40 44.40 44.40 45
20th Feb 2026 (Fri) 44.32 44.42 44.31 44.42 200
19th Feb 2026 (Thu) 44.43 44.44 44.43 44.44 265
18th Feb 2026 (Wed) 44.39 44.39 44.39 44.39 0
17th Feb 2026 (Tue) 44.56 44.56 44.47 44.47 1,425
16th Feb 2026 (Mon) 44.35 44.485 44.35 44.485 9
13th Feb 2026 (Fri) 44.35 44.485 44.35 44.485 9
12th Feb 2026 (Thu) 44.35 44.43 44.34 44.44 0
11th Feb 2026 (Wed) 44.23 44.23 44.23 44.24 900
10th Feb 2026 (Tue) 44.30 44.30 44.29 44.30 500
9th Feb 2026 (Mon) 44.14 44.15 44.14 44.16 892
6th Feb 2026 (Fri) 44.14 44.14 44.11 44.15 197
5th Feb 2026 (Thu) 44.11 44.11 44.11 44.113 0
FTSE 100 Latest
Value10,436.29
Change71.50