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
10th Jul 2026 (Fri) 43.37 43.37 43.37 43.39 200
9th Jul 2026 (Thu) 43.45 43.51 43.45 43.50 1,621
8th Jul 2026 (Wed) 43.42 43.46 43.42 43.42 3,731
7th Jul 2026 (Tue) 43.47 43.49 43.47 43.50 800
6th Jul 2026 (Mon) 43.64 43.64 43.64 43.67 301
3rd Jul 2026 (Fri) 43.67 43.705 43.67 43.705 0
2nd Jul 2026 (Thu) 43.67 43.97 43.38 43.705 83,003
1st Jul 2026 (Wed) 43.55 43.60 43.54 43.55 335
30th Jun 2026 (Tue) 43.63 43.63 43.63 43.6303 147
29th Jun 2026 (Mon) 43.76 43.76 43.76 43.7847 100
26th Jun 2026 (Fri) 43.70 43.70 43.70 43.73 100
25th Jun 2026 (Thu) 43.68 43.71 43.68 43.71 0
24th Jun 2026 (Wed) 43.68 43.68 43.68 43.73 100
23rd Jun 2026 (Tue) 43.53 43.57 43.53 43.57 542
22nd Jun 2026 (Mon) 43.46 43.46 43.46 43.46 0
19th Jun 2026 (Fri) 43.69 43.70 43.63 43.63 901
18th Jun 2026 (Thu) 43.69 43.70 43.63 43.63 901
17th Jun 2026 (Wed) 43.53 43.53 43.51 43.542 328
16th Jun 2026 (Tue) 43.68 43.68 43.5877 43.5877 0
15th Jun 2026 (Mon) 43.68 43.68 43.65 43.65 0
12th Jun 2026 (Fri) 43.68 43.68 43.66 43.67 592
11th Jun 2026 (Thu) 43.48 43.72 43.48 43.70 641
10th Jun 2026 (Wed) 43.47 43.47 43.46 43.4552 171
9th Jun 2026 (Tue) 43.46 43.46 43.46 43.46 102
8th Jun 2026 (Mon) 43.445 43.45 43.42 43.45 2,072
5th Jun 2026 (Fri) 43.59 43.59 43.457 43.457 100
4th Jun 2026 (Thu) 43.59 43.62 43.59 43.62 0
3rd Jun 2026 (Wed) 43.59 43.60 43.59 43.61 452
2nd Jun 2026 (Tue) 43.68 43.68 43.68 43.68 650
1st Jun 2026 (Mon) 43.44 43.63 43.44 43.63 330
29th May 2026 (Fri) 43.60 43.60 43.60 43.60 0
28th May 2026 (Thu) 43.50 43.63 43.50 43.63 1,300
27th May 2026 (Wed) 43.47 43.54 43.43 43.54 2,475
26th May 2026 (Tue) 43.41 43.41 43.41 43.41 333
25th May 2026 (Mon) 43.23 43.28 43.20 43.20 1,947
22nd May 2026 (Fri) 43.23 43.28 43.20 43.20 1,947
21st May 2026 (Thu) 42.95 43.2538 42.95 43.2538 2
20th May 2026 (Wed) 42.95 43.24 42.95 43.248 1,432
19th May 2026 (Tue) 42.96 42.96 42.95 42.95 109
18th May 2026 (Mon) 43.31 43.33 43.31 43.33 200
15th May 2026 (Fri) 43.26 43.26 43.26 43.26 1
14th May 2026 (Thu) 43.58 43.58 43.58 43.58 8
13th May 2026 (Wed) 43.57 43.57 43.57 43.58 101
12th May 2026 (Tue) 43.59 43.63 43.59 43.63 2,327
11th May 2026 (Mon) 43.70 43.70 43.64 43.66 700
FTSE 100 Latest
Value10,497.29
Change24.84