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
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
8th May 2026 (Fri) 43.76 43.84 43.76 43.795 2,241
7th May 2026 (Thu) 43.74 43.74 43.67 43.67 78
6th May 2026 (Wed) 43.74 43.74 43.72 43.7549 700
5th May 2026 (Tue) 43.62 43.62 43.62 43.58 100
4th May 2026 (Mon) 43.515 43.54 43.51 43.515 402
1st May 2026 (Fri) 43.83 43.83 43.635 43.635 10
30th Apr 2026 (Thu) 43.83 43.83 43.5654 43.5654 0
29th Apr 2026 (Wed) 43.83 43.83 43.5262 43.5262 0
28th Apr 2026 (Tue) 43.83 43.83 43.685 43.685 0
27th Apr 2026 (Mon) 43.83 43.83 43.735 43.735 0
24th Apr 2026 (Fri) 43.83 43.85 43.83 43.86 2,032
23rd Apr 2026 (Thu) 43.77 43.77 43.7481 43.7481 0
22nd Apr 2026 (Wed) 43.77 43.82 43.77 43.82 100
21st Apr 2026 (Tue) 43.79 43.79 43.76 43.79 155
20th Apr 2026 (Mon) 43.87 43.89 43.77 43.87 3,800
17th Apr 2026 (Fri) 43.95 43.95 43.82 43.87 330
16th Apr 2026 (Thu) 43.74 43.75 43.71 43.74 844
15th Apr 2026 (Wed) 43.88 43.92 43.88 43.922 293
14th Apr 2026 (Tue) 43.98 44.01 43.91 44.01 1,498
13th Apr 2026 (Mon) 43.71 43.785 43.70 43.76 1,458
10th Apr 2026 (Fri) 43.75 43.75 43.75 43.75 89
9th Apr 2026 (Thu) 43.77 43.77 43.77 43.75 254
8th Apr 2026 (Wed) 43.76 43.76 43.70 43.70 300
7th Apr 2026 (Tue) 43.44 43.59 43.38 43.58 9,401
6th Apr 2026 (Mon) 43.52 43.54 43.52 43.52 400
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
FTSE 100 Latest
Value10,443.47
Change11.13