VBND - Vident Core US Bond Strategy ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201847.1547.2547.1547.2047.2016,539
Nov 20, 201847.2147.2847.2047.2147.2124,800
Nov 19, 201847.2347.3047.2247.2547.2533,600
Nov 16, 201847.1847.2947.1547.2247.2220,700
Nov 15, 201847.1647.1747.0947.1747.1735,400
Nov 14, 201846.2747.1446.2747.1247.1222,300
Nov 13, 201847.0947.1046.9847.1047.1017,900
Nov 12, 201847.0047.0646.9447.0147.0129,800
Nov 09, 201846.9247.0546.9246.9346.9329,900
Nov 08, 201846.9247.0046.8546.8646.8627,300
Nov 07, 201846.9347.0246.8946.9046.9011,800
Nov 06, 201846.8746.9546.8546.9446.9420,500
Nov 05, 201847.0247.0246.8646.9446.9417,000
Nov 02, 201847.0247.0246.8446.9446.9427,400
Nov 01, 201847.1447.1447.0247.0947.0925,000
Oct 31, 201847.0547.1046.9947.0347.0334,000
Oct 30, 201847.2547.2547.1347.1447.1410,300
Oct 29, 201847.2547.2547.1347.2447.242,100
Oct 26, 201847.1847.2547.1447.2347.2318,100
Oct 25, 201847.1647.1647.0747.0947.0910,200
Oct 24, 201847.1047.2247.0547.1347.1328,700
Oct 23, 201847.1747.2047.0247.0247.0216,100
Oct 22, 201846.9947.0746.9446.9646.9611,300
Oct 19, 201847.0147.0946.9346.9746.9720,900
Oct 18, 201847.0147.1446.9947.0347.0342,200
Oct 17, 201847.0847.2547.0547.0947.0964,100
Oct 16, 201847.0647.2047.0647.1347.1344,300
Oct 15, 201847.0947.2147.0647.0647.0624,300
Oct 12, 201847.1547.2447.1347.1847.1824,600
Oct 11, 201846.9947.1546.9947.1547.1527,300
Oct 10, 201847.0047.0546.9347.0247.0248,200
Oct 09, 201846.9947.0546.9647.0347.0335,900
Oct 08, 201846.9947.0746.9447.0147.0130,400
Oct 05, 201847.0847.1146.9246.9946.9915,400
Oct 04, 201847.1647.1947.0847.1047.1037,600
Oct 03, 201847.4247.4247.1847.3247.3213,600
Oct 02, 201847.3847.4947.3847.4847.4823,300
Oct 01, 201847.5047.5047.3447.4447.4431,800
Sep 28, 201847.3647.4647.3447.4447.4411,300
Sep 27, 201847.3247.4447.3047.3847.3827,200
Sep 26, 201847.3247.4047.2547.3647.3640,000
Sep 25, 201847.4047.4047.2647.3047.3026,600
Sep 24, 201847.3647.4447.2747.3747.3710,300
Sep 21, 201847.3747.3847.3147.3447.348,500
Sep 20, 201847.3647.4447.2747.2747.2726,300
Sep 19, 201847.5147.5147.2647.3747.378,700
Sep 18, 201847.4147.4447.3147.4447.4417,800
Sep 18, 20180.053 Dividend
Sep 17, 201847.4847.6347.4847.6347.585,700
Sep 14, 201847.4547.6347.3547.4047.3528,700
Sep 13, 201847.6047.7047.5847.6347.588,400
Sep 12, 201847.5647.7147.5547.6647.6112,600
Sep 11, 201847.5447.6247.4947.5847.5325,200
Sep 10, 201847.6747.7147.6047.6747.6113,700
Sep 07, 201847.6647.6647.5747.6247.5713,000
Sep 06, 201847.8847.9347.6547.9247.8725,300
Sep 05, 201847.8547.8547.6347.7447.6936,700
Sep 04, 201847.7547.8547.7047.7847.7317,200
Aug 31, 201847.8047.9447.7747.8347.7815,800
Aug 30, 201847.7947.8347.7547.7847.7221,100
Aug 29, 201847.8447.8447.7047.7147.6617,900
Aug 28, 201847.7647.8947.7647.7647.7138,400
Aug 27, 201847.8347.9447.7947.8347.778,700
Aug 24, 201847.8847.9547.8847.8947.8416,200
Aug 23, 201847.8747.9347.8347.9247.8722,100
Aug 22, 201847.8747.9247.8347.8547.8027,400
Aug 21, 201847.8647.8647.7647.7647.7117,100
Aug 20, 201847.7947.9247.7847.8947.8488,400
Aug 17, 201847.7547.8747.7047.7847.7322,600
Aug 16, 201847.7647.7647.6747.7547.7066,300
Aug 15, 201847.7847.8047.6947.7347.6829,600
Aug 14, 201847.7047.7447.6347.6747.6220,700
Aug 13, 201847.8047.8047.7347.7747.7222,500
Aug 10, 201847.5647.7747.5647.7347.6726,700
Aug 09, 201847.5947.6247.5547.5647.5039,800
Aug 08, 201847.4947.5747.4747.5747.5228,600
Aug 07, 201847.5347.5447.4847.4947.4420,400
Aug 06, 201847.5747.6147.5547.5947.5426,600
Aug 03, 201847.4647.5447.4547.4847.4310,500
Aug 02, 201847.3747.4747.3747.3947.3437,300
Aug 01, 201847.3947.4747.3547.3847.3335,500
Jul 31, 201847.4547.5147.4347.4647.4155,800
Jul 30, 201847.4347.4947.4047.4647.4157,500
Jul 27, 201847.4547.4547.4447.4547.4023,900
Jul 26, 201847.4947.5047.4247.4647.4116,300
Jul 25, 201847.4647.5347.4347.4347.3826,100
Jul 24, 201847.3547.5047.3547.4647.4141,600
Jul 23, 201847.4947.5147.4147.4147.3669,200
Jul 20, 201847.5547.6147.5247.5447.4938,700
Jul 19, 201847.5847.7147.5847.7047.65119,100
Jul 18, 201847.5947.6647.5547.5647.51109,600
Jul 17, 201847.5747.6147.5547.5747.52101,100
Jul 16, 201847.6047.6647.5647.6047.5565,400
Jul 13, 201847.6647.7247.6547.6947.6453,300
Jul 12, 201847.6047.6447.5847.6047.5546,400
Jul 11, 201847.6047.6447.5647.6347.5895,300
Jul 10, 201847.5647.6147.5247.6047.5530,600
Jul 09, 201847.6047.6547.5547.5847.53143,200
Jul 06, 201847.6347.7047.5947.6247.5733,800
Jul 05, 201847.6147.6947.5647.6547.6085,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...