5 DAY PERFORMANCE
-8.98%
1 MONTH PERFORMANCE
-7.41%
3 MONTH PERFORMANCE
-14.42%
6 MONTH PERFORMANCE
-5.71%
YEAR-TO-DATE PERFORMANCE
+2.78%
1 YEAR PERFORMANCE
-4.19%
BlackRock Virginia Municipal Bond Trust. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $12.60 | $12.38 (-1.75%) | $12.65 | $12.30 | 1.33 K | $19.67 M |
| 11/04/2026 | $12.42 | $12.65 (1.85%) | $12.65 | $12.13 | 1.61 K | $20.10 M |
| 11/03/2026 | $11.90 | $12.55 (5.46%) | $12.74 | $11.90 | 4.75 K | $19.94 M |
| 11/02/2026 | $12.74 | $11.92 (-6.44%) | $12.74 | $11.65 | 17.70 K | $18.94 M |
| 10/30/2026 | $12.09 | $11.80 (-2.4%) | $12.09 | $11.80 | 500 | $18.75 M |
| 10/29/2026 | $11.90 | $11.85 (-0.42%) | $11.90 | $11.85 | 1.21 K | $18.83 M |
| 10/28/2026 | $11.65 | $11.89 (2.06%) | $12.09 | $11.65 | 2.33 K | $18.89 M |
| 10/27/2026 | $11.59 | $11.60 (0.09%) | $11.65 | $11.55 | 3.30 K | $18.43 M |
| 10/26/2026 | $11.55 | $11.60 (0.43%) | $11.62 | $11.55 | 910 | $18.43 M |
| 10/23/2026 | $11.25 | $11.46 (1.87%) | $11.50 | $11.25 | 11.10 K | $18.21 M |
| 10/22/2026 | $11.25 | $11.18 (-0.62%) | $11.25 | $11.18 | 2.70 K | $17.76 M |
| 10/21/2026 | $11.06 | $11.16 (0.9%) | $11.25 | $11.06 | 2.81 K | $17.73 M |
| 10/20/2026 | $11.58 | $11.07 (-4.4%) | $11.58 | $11.07 | 9.74 K | $17.59 M |
| 10/19/2026 | $11.40 | $11.30 (-0.88%) | $11.61 | $11.25 | 4.90 K | $17.95 M |
| 10/16/2026 | $11.25 | $11.26 (0.09%) | $11.55 | $11.25 | 2.12 K | $17.89 M |
| 10/15/2026 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 5.41 K | $17.87 M |
| 10/14/2026 | $11.90 | $11.48 (-3.53%) | $11.90 | $11.41 | 5.46 K | $18.24 M |
| 10/13/2026 | $11.60 | $11.45 (-1.29%) | $11.60 | $11.45 | 634 | $18.19 M |
| 10/12/2026 | $11.21 | $11.45 (2.14%) | $11.45 | $11.21 | 3.00 K | $18.19 M |
| 10/09/2026 | $11.11 | $11.57 (4.14%) | $11.60 | $11.11 | 1.34 K | $18.38 M |
| 10/08/2026 | $11.40 | $11.55 (1.32%) | $11.70 | $11.40 | 2.40 K | $18.35 M |
| 10/07/2026 | $11.25 | $11.35 (0.89%) | $11.35 | $11.25 | 400 | $18.03 M |
| 10/06/2026 | $11.68 | $11.60 (-0.68%) | $11.91 | $11.60 | 2.00 K | $18.43 M |
| 10/05/2026 | $11.50 | $11.60 (0.87%) | $11.62 | $11.50 | 2.04 K | $18.43 M |
| 10/02/2026 | $11.25 | $11.58 (2.93%) | $11.58 | $11.25 | 349 | $18.39 M |
| 10/01/2026 | $11.70 | $11.21 (-4.19%) | $11.80 | $11.21 | 3.00 K | $17.80 M |
| 09/30/2026 | $10.77 | $11.67 (8.36%) | $11.75 | $10.74 | 17.52 K | $18.53 M |
| 09/29/2026 | $12.48 | $10.70 (-14.26%) | $12.48 | $10.50 | 28.10 K | $16.99 M |
| 09/28/2026 | $12.58 | $12.61 (0.24%) | $13.02 | $12.50 | 5.70 K | $20.03 M |
| 09/25/2026 | $12.51 | $12.66 (1.2%) | $12.70 | $12.51 | 700 | $20.11 M |
| 09/24/2026 | $12.35 | $12.58 (1.86%) | $13.00 | $12.35 | 10.85 K | $19.98 M |
| 09/23/2026 | $12.85 | $12.62 (-1.79%) | $13.00 | $12.62 | 1.90 K | $20.04 M |
| 09/22/2026 | $13.10 | $12.67 (-3.28%) | $13.10 | $12.67 | 2.40 K | $20.12 M |
| 09/21/2026 | $12.62 | $12.79 (1.35%) | $13.16 | $12.62 | 4.23 K | $20.31 M |
| 09/18/2026 | $13.00 | $12.49 (-3.92%) | $14.72 | $12.49 | 8.41 K | $19.84 M |
| 09/17/2026 | $12.78 | $12.65 (-1.02%) | $15.15 | $12.65 | 31.34 K | $20.09 M |
| 09/16/2026 | $12.30 | $12.30 (0%) | $12.30 | $12.30 | 525 | $19.54 M |
| 09/15/2026 | $12.59 | $12.45 (-1.11%) | $12.65 | $12.27 | 6.20 K | $19.77 M |
| 09/14/2026 | $12.72 | $12.67 (-0.39%) | $12.95 | $12.30 | 12.20 K | $20.12 M |
| 09/11/2026 | $12.72 | $12.39 (-2.59%) | $12.72 | $12.39 | 1.00 K | $19.68 M |
| 09/10/2026 | $12.36 | $12.49 (1.05%) | $12.71 | $12.22 | 10.50 K | $19.84 M |
| 09/09/2026 | $12.46 | $12.47 (0.08%) | $12.61 | $12.46 | 1.95 K | $19.81 M |
| 09/08/2026 | $12.48 | $12.50 (0.16%) | $12.50 | $12.48 | 1.00 K | $19.85 M |
| 09/04/2026 | $12.47 | $12.47 (0%) | $12.72 | $12.47 | 1.00 K | $19.81 M |
| 09/03/2026 | $12.55 | $12.57 (0.16%) | $12.68 | $12.45 | 6.50 K | $19.96 M |
| 09/02/2026 | $12.70 | $12.57 (-1.02%) | $12.70 | $12.49 | 4.90 K | $19.96 M |
| 09/01/2026 | $12.72 | $12.58 (-1.1%) | $12.72 | $12.46 | 2.90 K | $19.98 M |
| 08/31/2026 | $12.51 | $12.61 (0.8%) | $12.72 | $12.51 | 3.63 K | $20.03 M |
| 08/28/2026 | $13.02 | $12.72 (-2.3%) | $13.02 | $12.45 | 6.12 K | $20.20 M |
| 08/27/2026 | $12.92 | $12.59 (-2.55%) | $12.92 | $12.45 | 3.94 K | $20.00 M |
| 08/26/2026 | $12.51 | $12.56 (0.4%) | $12.72 | $12.51 | 4.53 K | $19.95 M |
| 08/25/2026 | $12.80 | $12.71 (-0.7%) | $12.80 | $12.64 | 4.00 K | $20.19 M |
| 08/24/2026 | $12.56 | $12.65 (0.72%) | $12.71 | $12.56 | 3.70 K | $20.09 M |
| 08/21/2026 | $12.45 | $12.52 (0.56%) | $12.52 | $12.45 | 5.50 K | $19.88 M |
| 08/20/2026 | $12.51 | $12.51 (0%) | $12.78 | $12.51 | 3.40 K | $19.87 M |
| 08/19/2026 | $12.60 | $12.60 (0%) | $12.60 | $12.60 | 120 | $20.01 M |
| 08/18/2026 | $12.54 | $12.54 (0%) | $12.54 | $12.54 | 208 | $19.92 M |
| 08/17/2026 | $12.68 | $12.80 (0.95%) | $12.80 | $12.68 | 1.40 K | $20.33 M |
| 08/14/2026 | $12.70 | $12.70 (0%) | $12.70 | $12.70 | 400 | $20.17 M |
| 08/13/2026 | $12.65 | $12.84 (1.5%) | $12.84 | $12.65 | 2.60 K | $20.39 M |
| 08/12/2026 | $12.97 | $12.70 (-2.08%) | $12.97 | $12.70 | 1.60 K | $20.17 M |
| 08/11/2026 | $12.86 | $12.85 (-0.08%) | $12.86 | $12.85 | 800 | $20.41 M |
| 08/10/2026 | $12.79 | $12.75 (-0.31%) | $12.79 | $12.75 | 2.31 K | $20.25 M |
| 08/07/2026 | $12.50 | $12.80 (2.4%) | $12.80 | $12.50 | 1.84 K | $20.33 M |
| 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 |
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.
