5 DAY PERFORMANCE
-16.16%
1 MONTH PERFORMANCE
-18.94%
3 MONTH PERFORMANCE
-5.04%
6 MONTH PERFORMANCE
+0.28%
YEAR-TO-DATE PERFORMANCE
+2.78%
1 YEAR PERFORMANCE
+3.37%
BlackRock Virginia Municipal Bond Trust. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $12.55 | $12.66 (0.88%) | $12.68 | $12.55 | 1.14 K | $20.11 M |
| 08/05/2026 | $12.61 | $12.55 (-0.48%) | $12.85 | $12.55 | 1.71 K | $19.93 M |
| 08/04/2026 | $12.61 | $12.61 (0%) | $12.83 | $12.61 | 1.13 K | $20.03 M |
| 08/03/2026 | $12.84 | $12.84 (0%) | $12.87 | $12.75 | 5.22 K | $20.39 M |
| 07/31/2026 | $12.82 | $12.81 (-0.08%) | $12.97 | $12.60 | 4.94 K | $20.35 M |
| 07/30/2026 | $12.60 | $12.81 (1.67%) | $12.89 | $12.60 | 6.70 K | $20.35 M |
| 07/29/2026 | $12.30 | $12.79 (3.98%) | $13.06 | $12.30 | 13.92 K | $20.31 M |
| 07/28/2026 | $12.30 | $12.53 (1.87%) | $12.53 | $12.30 | 6.51 K | $19.90 M |
| 07/27/2026 | $12.65 | $12.40 (-1.98%) | $12.65 | $12.30 | 3.65 K | $19.69 M |
| 07/24/2026 | $12.55 | $12.53 (-0.16%) | $12.65 | $12.50 | 1.50 K | $19.90 M |
| 07/23/2026 | $12.51 | $12.51 (0%) | $12.85 | $12.51 | 3.35 K | $19.87 M |
| 07/22/2026 | $12.40 | $12.77 (2.98%) | $12.83 | $12.40 | 2.40 K | $20.28 M |
| 07/21/2026 | $12.54 | $12.50 (-0.32%) | $12.55 | $12.50 | 1.23 K | $19.85 M |
| 07/20/2026 | $12.53 | $12.50 (-0.24%) | $12.53 | $12.50 | 603 | $19.85 M |
| 07/17/2026 | $12.36 | $12.40 (0.32%) | $12.55 | $12.36 | 3.00 K | $19.69 M |
| 07/16/2026 | $12.51 | $12.40 (-0.88%) | $12.65 | $12.35 | 7.72 K | $19.69 M |
| 07/15/2026 | $12.75 | $12.83 (0.63%) | $12.85 | $12.60 | 3.20 K | $20.38 M |
| 07/14/2026 | $12.60 | $12.71 (0.87%) | $12.71 | $12.60 | 800 | $20.19 M |
| 07/13/2026 | $12.35 | $12.50 (1.21%) | $12.63 | $12.35 | 2.84 K | $19.85 M |
| 07/10/2026 | $12.77 | $12.71 (-0.47%) | $12.86 | $12.60 | 5.70 K | $20.19 M |
| 07/09/2026 | $13.03 | $12.94 (-0.69%) | $13.08 | $12.94 | 25.93 K | $20.55 M |
| 07/08/2026 | $12.82 | $12.79 (-0.23%) | $13.00 | $12.79 | 6.10 K | $20.31 M |
| 07/07/2026 | $12.60 | $13.25 (5.16%) | $13.30 | $12.60 | 12.72 K | $21.04 M |
| 07/06/2026 | $12.80 | $12.70 (-0.78%) | $12.97 | $12.70 | 2.54 K | $20.17 M |
| 07/02/2026 | $12.60 | $12.70 (0.79%) | $12.75 | $12.60 | 2.30 K | $20.17 M |
| 07/01/2026 | $12.75 | $12.72 (-0.24%) | $12.75 | $12.70 | 12.33 K | $20.20 M |
| 06/30/2026 | $13.03 | $12.76 (-2.07%) | $13.03 | $12.25 | 28.40 K | $20.27 M |
| 06/29/2026 | $12.85 | $12.64 (-1.63%) | $12.85 | $12.55 | 6.65 K | $20.08 M |
| 06/26/2026 | $12.22 | $12.22 (0%) | $12.22 | $12.22 | 4 | $19.41 M |
| 06/25/2026 | $12.10 | $12.22 (0.99%) | $12.30 | $12.10 | 400 | $19.41 M |
| 06/24/2026 | $12.85 | $12.41 (-3.42%) | $12.85 | $12.40 | 3.40 K | $19.71 M |
| 06/23/2026 | $12.25 | $12.16 (-0.73%) | $12.25 | $12.16 | 400 | $19.31 M |
| 06/22/2026 | $12.15 | $12.25 (0.82%) | $12.35 | $12.15 | 1.70 K | $19.46 M |
| 06/18/2026 | $12.19 | $12.32 (1.07%) | $12.49 | $12.19 | 3.50 K | $19.57 M |
| 06/17/2026 | $12.47 | $12.14 (-2.65%) | $12.53 | $12.14 | 4.11 K | $19.28 M |
| 06/16/2026 | $12.84 | $12.43 (-3.19%) | $12.84 | $12.40 | 1.20 K | $19.74 M |
| 06/15/2026 | $12.80 | $12.41 (-3.05%) | $12.80 | $12.33 | 4.00 K | $19.71 M |
| 06/12/2026 | $12.46 | $12.60 (1.12%) | $12.80 | $12.46 | 5.70 K | $20.01 M |
| 06/11/2026 | $12.80 | $12.45 (-2.73%) | $12.85 | $12.45 | 3.91 K | $19.77 M |
| 06/10/2026 | $12.42 | $12.40 (-0.16%) | $12.98 | $12.40 | 3.60 K | $19.69 M |
| 06/09/2026 | $12.40 | $12.40 (0%) | $12.40 | $12.40 | 36 | $19.69 M |
| 06/08/2026 | $12.40 | $12.40 (0%) | $12.40 | $12.40 | 343 | $19.69 M |
| 06/05/2026 | $11.83 | $12.40 (4.82%) | $12.42 | $11.68 | 25.84 K | $19.69 M |
| 06/04/2026 | $11.34 | $11.83 (4.32%) | $11.84 | $11.34 | 15.74 K | $18.79 M |
| 06/03/2026 | $11.68 | $11.76 (0.68%) | $11.80 | $11.65 | 14.00 K | $18.68 M |
| 06/02/2026 | $11.33 | $11.65 (2.82%) | $11.68 | $11.33 | 1.90 K | $18.50 M |
| 06/01/2026 | $11.70 | $11.63 (-0.6%) | $11.70 | $11.33 | 4.80 K | $18.47 M |
| 05/29/2026 | $11.62 | $11.61 (-0.09%) | $11.62 | $11.52 | 1.83 K | $18.44 M |
| 05/28/2026 | $11.62 | $11.40 (-1.89%) | $11.62 | $11.33 | 2.10 K | $18.11 M |
| 05/27/2026 | $11.62 | $11.35 (-2.32%) | $11.62 | $11.35 | 1.10 K | $18.03 M |
| 05/26/2026 | $11.73 | $11.45 (-2.39%) | $11.73 | $11.33 | 7.20 K | $18.19 M |
| 05/22/2026 | $11.33 | $11.33 (0%) | $11.33 | $11.33 | 106 | $17.99 M |
| 05/21/2026 | $11.38 | $11.33 (-0.44%) | $11.52 | $11.33 | 1.60 K | $17.99 M |
| 05/20/2026 | $11.48 | $11.53 (0.44%) | $12.63 | $11.40 | 14.71 K | $18.31 M |
| 05/19/2026 | $11.40 | $11.26 (-1.23%) | $11.40 | $11.25 | 4.40 K | $17.88 M |
| 05/18/2026 | $11.32 | $11.30 (-0.18%) | $11.32 | $11.27 | 3.60 K | $17.95 M |
| 05/15/2026 | $11.50 | $11.30 (-1.74%) | $11.50 | $11.30 | 7.64 K | $17.95 M |
| 05/14/2026 | $11.50 | $11.38 (-1.04%) | $11.50 | $11.38 | 1.40 K | $18.07 M |
| 05/13/2026 | $11.35 | $11.38 (0.26%) | $11.41 | $11.35 | 3.04 K | $18.07 M |
| 05/12/2026 | $11.39 | $11.39 (0%) | $11.39 | $11.28 | 2.82 K | $18.09 M |
| 05/11/2026 | $11.31 | $11.30 (-0.09%) | $11.31 | $11.30 | 2.80 K | $17.95 M |
| 05/08/2026 | $11.21 | $11.35 (1.25%) | $11.39 | $11.21 | 1.01 K | $18.03 M |
| 05/07/2026 | $11.42 | $11.31 (-0.96%) | $11.49 | $11.31 | 2.01 K | $17.96 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
