(VBR)
193.29
-4.50 (-2.28%)
At close: Mar 03, 2025, 3:59 PM
193.61
0.16%
After-hours: Mar 03, 2025, 04:00 PM EST
VBR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 195.61 | 197.79 | 195.04 | 197.79 | 1.92 | 0.98% | 357,032 |
| Feb 27, 2025 | 197.96 | 198.92 | 195.87 | 195.87 | -2.07 | -1.05% | 310,005 |
| Feb 26, 2025 | 198.78 | 199.99 | 197.34 | 197.94 | -0.09 | -0.05% | 396,236 |
| Feb 25, 2025 | 197.68 | 198.96 | 196.59 | 198.03 | 0.68 | 0.34% | 395,841 |
| Feb 24, 2025 | 198.59 | 198.76 | 196.59 | 197.35 | -0.34 | -0.17% | 458,824 |
| Feb 21, 2025 | 202.87 | 203.11 | 197.10 | 197.69 | -4.46 | -2.21% | 426,500 |
| Feb 20, 2025 | 203.24 | 203.68 | 200.92 | 202.15 | -1.69 | -0.83% | 383,507 |
| Feb 19, 2025 | 203.47 | 204.43 | 202.93 | 203.84 | -0.89 | -0.43% | 370,855 |
| Feb 18, 2025 | 203.80 | 204.79 | 203.22 | 204.73 | 1.26 | 0.62% | 349,700 |
| Feb 14, 2025 | 204.06 | 205.15 | 203.26 | 203.47 | -0.02 | -0.01% | 366,642 |
| Feb 13, 2025 | 202.17 | 203.67 | 201.79 | 203.49 | 2.20 | 1.09% | 327,128 |
| Feb 12, 2025 | 200.98 | 202.02 | 200.29 | 201.29 | -2.27 | -1.12% | 293,400 |
| Feb 11, 2025 | 202.65 | 203.76 | 202.34 | 203.56 | 0.24 | 0.12% | 266,500 |
| Feb 10, 2025 | 204.23 | 204.23 | 202.75 | 203.32 | -0.11 | -0.05% | 452,700 |
| Feb 7, 2025 | 205.50 | 205.50 | 202.98 | 203.43 | -1.85 | -0.90% | 561,004 |
| Feb 6, 2025 | 206.42 | 206.64 | 203.86 | 205.28 | 0.17 | 0.08% | 387,708 |
| Feb 5, 2025 | 204.51 | 205.30 | 203.21 | 205.11 | 1.17 | 0.57% | 285,100 |
| Feb 4, 2025 | 202.46 | 204.13 | 202.08 | 203.94 | 1.23 | 0.61% | 377,756 |
| Feb 3, 2025 | 200.90 | 203.90 | 199.74 | 202.71 | -2.61 | -1.27% | 591,405 |
| Jan 31, 2025 | 207.30 | 207.97 | 204.81 | 205.32 | -1.87 | -0.90% | 351,125 |
| Jan 30, 2025 | 206.74 | 208.26 | 205.77 | 207.19 | 2.12 | 1.03% | 399,937 |
| Jan 29, 2025 | 205.65 | 207.00 | 204.21 | 205.07 | -0.70 | -0.34% | 336,404 |
| Jan 28, 2025 | 206.32 | 206.67 | 204.88 | 205.77 | -0.33 | -0.16% | 283,506 |
| Jan 27, 2025 | 205.76 | 207.25 | 205.07 | 206.10 | -0.54 | -0.26% | 441,007 |
| Jan 24, 2025 | 206.49 | 207.33 | 205.98 | 206.64 | 0.12 | 0.06% | 474,407 |
| Jan 23, 2025 | 205.88 | 207.06 | 205.29 | 206.52 | 0.26 | 0.13% | 342,313 |
| Jan 22, 2025 | 207.92 | 207.92 | 206.11 | 206.26 | -1.49 | -0.72% | 329,304 |
| Jan 21, 2025 | 205.90 | 207.88 | 205.90 | 207.75 | 3.14 | 1.53% | 462,300 |
| Jan 17, 2025 | 205.03 | 205.39 | 204.16 | 204.61 | 0.95 | 0.47% | 307,013 |
| Jan 16, 2025 | 202.54 | 204.05 | 201.75 | 203.66 | 1.20 | 0.59% | 276,426 |
| Jan 15, 2025 | 204.24 | 204.50 | 201.85 | 202.46 | 2.69 | 1.35% | 334,026 |
| Jan 14, 2025 | 198.41 | 199.95 | 197.66 | 199.77 | 2.87 | 1.46% | 307,448 |
| Jan 13, 2025 | 193.94 | 197.04 | 193.66 | 196.90 | 1.69 | 0.87% | 423,953 |
| Jan 10, 2025 | 196.29 | 196.47 | 194.29 | 195.21 | -3.25 | -1.64% | 535,919 |
| Jan 8, 2025 | 197.61 | 198.46 | 196.04 | 198.46 | -0.06 | -0.03% | 450,703 |
| Jan 7, 2025 | 200.54 | 201.07 | 197.44 | 198.52 | -0.94 | -0.47% | 411,716 |
| Jan 6, 2025 | 200.61 | 201.87 | 199.25 | 199.46 | 0.02 | 0.01% | 1,581,700 |
| Jan 3, 2025 | 197.88 | 199.62 | 196.72 | 199.44 | 1.90 | 0.96% | 1,125,117 |
| Jan 2, 2025 | 199.65 | 200.37 | 196.78 | 197.54 | -0.64 | -0.32% | 715,342 |
| Dec 31, 2024 | 198.48 | 199.56 | 197.55 | 198.18 | 0.55 | 0.28% | 951,006 |
| Dec 30, 2024 | 197.80 | 198.51 | 195.80 | 197.63 | -1.38 | -0.69% | 838,333 |
| Dec 27, 2024 | 200.02 | 201.16 | 197.75 | 199.01 | -1.98 | -0.99% | 339,663 |
| Dec 26, 2024 | 199.64 | 201.26 | 198.82 | 200.99 | 0.77 | 0.38% | 450,622 |
| Dec 24, 2024 | 198.89 | 200.25 | 198.22 | 200.22 | 1.48 | 0.74% | 252,433 |
| Dec 23, 2024 | 198.14 | 198.89 | 196.82 | 198.74 | -0.91 | -0.46% | 433,213 |
| Dec 20, 2024 | 196.93 | 201.35 | 196.55 | 199.65 | 2.16 | 1.09% | 523,700 |
| Dec 19, 2024 | 200.00 | 201.33 | 197.48 | 197.49 | -0.88 | -0.44% | 621,298 |
| Dec 18, 2024 | 207.00 | 207.55 | 197.93 | 198.37 | -7.81 | -3.79% | 551,520 |
| Dec 17, 2024 | 207.62 | 208.63 | 205.67 | 206.18 | -2.46 | -1.18% | 450,370 |
| Dec 16, 2024 | 208.60 | 209.90 | 208.02 | 208.64 | -0.22 | -0.11% | 558,606 |