Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VBNK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 15 2024 | 13.10 | 0.04 | 0.31% | 13.15 | 13.25 | 13.06 | 2,961 |
| May 14 2024 | 13.06 | -0.20 | -1.51% | 13.27 | 13.39 | 13.06 | 5,097 |
| May 13 2024 | 13.26 | 0.03 | 0.23% | 13.24 | 13.40 | 13.20 | 4,297 |
| May 10 2024 | 13.23 | 0.00 | 0.00% | 13.26 | 13.26 | 13.23 | 1,425 |
| May 09 2024 | 13.23 | -0.12 | -0.90% | 13.35 | 13.35 | 13.20 | 3,971 |
| May 08 2024 | 13.35 | -0.03 | -0.22% | 13.40 | 13.50 | 13.35 | 4,701 |
| May 07 2024 | 13.38 | 0.00 | 0.00% | 13.36 | 13.43 | 13.16 | 9,070 |
| May 06 2024 | 13.38 | 0.07 | 0.53% | 13.35 | 13.55 | 13.35 | 3,305 |
| May 03 2024 | 13.31 | -0.30 | -2.20% | 13.53 | 13.54 | 13.31 | 7,259 |
| May 02 2024 | 13.61 | 0.07 | 0.52% | 13.64 | 13.64 | 13.61 | 830 |
| May 01 2024 | 13.54 | -0.08 | -0.59% | 13.80 | 13.86 | 13.45 | 12,253 |
| Apr 30 2024 | 13.62 | -0.18 | -1.30% | 14.04 | 14.04 | 13.62 | 3,828 |
| Apr 29 2024 | 13.80 | 0.32 | 2.37% | 13.66 | 13.85 | 13.66 | 5,686 |
| Apr 26 2024 | 13.48 | 0.20 | 1.51% | 13.48 | 13.56 | 13.48 | 10,459 |
| Apr 25 2024 | 13.28 | -0.36 | -2.64% | 13.56 | 13.56 | 13.28 | 6,413 |
| Apr 24 2024 | 13.64 | 0.38 | 2.87% | 13.47 | 13.64 | 13.46 | 1,542 |
| Apr 23 2024 | 13.26 | -0.03 | -0.23% | 13.28 | 13.46 | 13.26 | 8,910 |
| Apr 22 2024 | 13.29 | 0.08 | 0.61% | 13.15 | 13.30 | 13.13 | 7,763 |
| Apr 19 2024 | 13.21 | -0.30 | -2.22% | 13.79 | 13.79 | 13.20 | 13,491 |
| Apr 18 2024 | 13.51 | -0.36 | -2.60% | 13.82 | 13.87 | 13.51 | 13,306 |
| Apr 17 2024 | 13.87 | 0.58 | 4.36% | 13.66 | 13.87 | 13.59 | 1,650 |
| Apr 16 2024 | 13.29 | 0.03 | 0.23% | 13.40 | 13.41 | 13.29 | 2,751 |
| Apr 15 2024 | 13.26 | -0.44 | -3.21% | 13.73 | 13.81 | 13.22 | 14,206 |
| Apr 12 2024 | 13.70 | -0.33 | -2.35% | 14.03 | 14.05 | 13.70 | 14,998 |
| Apr 11 2024 | 14.03 | -0.12 | -0.85% | 14.14 | 14.27 | 14.00 | 29,297 |
| Apr 10 2024 | 14.15 | -0.35 | -2.41% | 14.92 | 14.92 | 14.00 | 8,389 |
| Apr 09 2024 | 14.50 | -0.10 | -0.68% | 14.60 | 14.65 | 14.50 | 7,314 |
| Apr 08 2024 | 14.60 | 0.24 | 1.67% | 14.58 | 14.77 | 14.58 | 8,705 |
| Apr 05 2024 | 14.36 | 0.31 | 2.21% | 14.51 | 14.51 | 13.68 | 25,803 |
| Apr 04 2024 | 14.05 | -0.09 | -0.64% | 14.39 | 14.39 | 14.02 | 6,493 |
| Apr 03 2024 | 14.14 | 0.06 | 0.43% | 14.37 | 14.38 | 14.14 | 2,900 |
| Apr 02 2024 | 14.08 | 0.02 | 0.14% | 14.09 | 14.16 | 14.00 | 6,704 |
| Apr 01 2024 | 14.06 | -0.25 | -1.75% | 14.95 | 14.95 | 14.04 | 14,001 |
| Mar 28 2024 | 14.31 | -0.20 | -1.38% | 15.03 | 15.03 | 14.31 | 8,518 |
| Mar 27 2024 | 14.51 | 0.10 | 0.69% | 14.99 | 14.99 | 14.50 | 5,389 |
| Mar 26 2024 | 14.41 | -0.25 | -1.71% | 14.61 | 14.61 | 14.40 | 11,983 |
| Mar 25 2024 | 14.66 | -0.06 | -0.41% | 14.85 | 14.91 | 14.63 | 12,461 |
| Mar 22 2024 | 14.72 | -0.23 | -1.54% | 15.04 | 15.04 | 14.72 | 3,582 |
| Mar 21 2024 | 14.95 | 0.27 | 1.84% | 14.84 | 14.97 | 14.75 | 17,600 |
| Mar 20 2024 | 14.68 | -0.27 | -1.81% | 15.00 | 15.03 | 14.45 | 9,221 |
| Mar 19 2024 | 14.95 | 0.22 | 1.49% | 14.94 | 15.15 | 14.91 | 35,319 |
| Mar 18 2024 | 14.73 | 0.93 | 6.74% | 13.82 | 14.87 | 13.82 | 19,402 |
| Mar 15 2024 | 13.80 | 0.17 | 1.25% | 13.73 | 13.90 | 13.50 | 11,142 |
| Mar 14 2024 | 13.63 | -0.09 | -0.66% | 13.61 | 13.72 | 13.55 | 7,050 |
| Mar 13 2024 | 13.72 | -0.08 | -0.58% | 13.71 | 13.75 | 13.61 | 11,473 |
| Mar 12 2024 | 13.80 | 0.15 | 1.10% | 13.57 | 13.80 | 13.30 | 25,978 |
| Mar 11 2024 | 13.65 | -0.55 | -3.87% | 14.19 | 14.20 | 13.53 | 29,700 |
| Mar 08 2024 | 14.20 | -0.35 | -2.41% | 14.66 | 14.85 | 14.20 | 14,896 |
| Mar 07 2024 | 14.55 | -0.97 | -6.25% | 15.38 | 15.38 | 14.50 | 32,121 |
| Mar 06 2024 | 15.52 | -0.61 | -3.78% | 16.25 | 16.25 | 15.29 | 21,533 |
| Mar 05 2024 | 16.13 | 0.22 | 1.38% | 15.98 | 16.36 | 15.90 | 14,072 |
| Mar 04 2024 | 15.91 | -0.07 | -0.44% | 15.98 | 16.26 | 15.75 | 17,182 |
| Mar 01 2024 | 15.98 | -0.07 | -0.44% | 16.41 | 16.41 | 15.98 | 15,513 |
| Feb 29 2024 | 16.05 | 0.04 | 0.25% | 16.27 | 16.49 | 16.05 | 15,517 |
| Feb 28 2024 | 16.01 | 0.40 | 2.56% | 15.80 | 16.06 | 15.77 | 18,428 |
| Feb 27 2024 | 15.61 | 0.22 | 1.43% | 15.39 | 15.77 | 15.39 | 37,435 |
| Feb 26 2024 | 15.39 | 0.07 | 0.46% | 15.17 | 15.39 | 15.17 | 6,771 |
| Feb 23 2024 | 15.32 | 0.10 | 0.66% | 15.25 | 15.35 | 15.22 | 12,840 |
| Feb 22 2024 | 15.22 | -0.02 | -0.13% | 15.37 | 15.38 | 15.20 | 10,337 |
| Feb 21 2024 | 15.24 | -0.01 | -0.07% | 15.24 | 15.30 | 15.15 | 2,244 |
| Feb 20 2024 | 15.25 | 0.09 | 0.59% | 15.24 | 15.28 | 15.24 | 4,003 |
| Feb 16 2024 | 15.16 | 0.16 | 1.07% | 15.06 | 15.30 | 14.96 | 16,017 |
