5 DAY PERFORMANCE
-4.62%
1 MONTH PERFORMANCE
+2.68%
3 MONTH PERFORMANCE
+0.28%
6 MONTH PERFORMANCE
-3.07%
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 |
|---|---|---|---|---|---|---|
| 05/05/2026 | $11.39 | $11.39 (0%) | $11.39 | $11.39 | 9 | $18.09 M |
| 05/04/2026 | $11.30 | $11.39 (0.8%) | $11.42 | $11.20 | 8.62 K | $18.09 M |
| 05/01/2026 | $11.30 | $11.26 (-0.35%) | $11.30 | $11.12 | 6.30 K | $17.88 M |
| 04/30/2026 | $10.90 | $11.15 (2.29%) | $11.15 | $10.90 | 11.00 K | $17.71 M |
| 04/29/2026 | $10.90 | $10.89 (-0.09%) | $10.97 | $10.89 | 10.40 K | $17.30 M |
| 04/28/2026 | $11.03 | $11.00 (-0.27%) | $11.03 | $11.00 | 3.92 K | $17.47 M |
| 04/27/2026 | $11.01 | $11.01 (0%) | $11.04 | $11.01 | 2.41 K | $17.49 M |
| 04/24/2026 | $11.22 | $11.07 (-1.34%) | $11.22 | $11.07 | 3.55 K | $17.58 M |
| 04/23/2026 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 229 | $17.47 M |
| 04/22/2026 | $11.00 | $11.02 (0.18%) | $11.21 | $11.00 | 11.71 K | $17.50 M |
| 04/21/2026 | $11.13 | $11.08 (-0.45%) | $11.13 | $11.08 | 1.50 K | $17.60 M |
| 04/20/2026 | $11.13 | $11.03 (-0.9%) | $11.13 | $11.03 | 2.60 K | $17.52 M |
| 04/17/2026 | $11.12 | $11.12 (0%) | $11.12 | $11.12 | 600 | $17.66 M |
| 04/16/2026 | $10.90 | $10.83 (-0.64%) | $10.90 | $10.83 | 334 | $17.20 M |
| 04/15/2026 | $10.74 | $10.91 (1.58%) | $11.50 | $10.72 | 17.51 K | $17.33 M |
| 04/14/2026 | $10.90 | $10.74 (-1.47%) | $10.90 | $10.74 | 700 | $17.06 M |
| 04/13/2026 | $10.82 | $10.71 (-1.02%) | $10.82 | $10.71 | 2.44 K | $17.01 M |
| 04/10/2026 | $10.76 | $10.66 (-0.93%) | $10.76 | $10.66 | 900 | $16.93 M |
| 04/09/2026 | $10.68 | $10.67 (-0.09%) | $10.68 | $10.64 | 4.53 K | $16.95 M |
| 04/08/2026 | $10.49 | $10.62 (1.24%) | $10.64 | $10.49 | 2.51 K | $16.87 M |
| 04/07/2026 | $10.47 | $10.47 (0%) | $10.47 | $10.47 | 431 | $16.63 M |
| 04/06/2026 | $10.54 | $10.46 (-0.76%) | $10.54 | $10.46 | 1.70 K | $16.61 M |
| 04/02/2026 | $10.72 | $10.44 (-2.61%) | $10.72 | $10.43 | 5.40 K | $16.58 M |
| 04/01/2026 | $10.62 | $10.50 (-1.13%) | $10.62 | $10.50 | 5.93 K | $16.68 M |
| 03/31/2026 | $10.53 | $10.36 (-1.61%) | $10.53 | $10.16 | 3.20 K | $16.45 M |
| 03/30/2026 | $10.53 | $10.22 (-2.94%) | $10.53 | $10.04 | 9.93 K | $16.23 M |
| 03/27/2026 | $10.54 | $10.27 (-2.56%) | $10.54 | $10.27 | 7.90 K | $16.31 M |
| 03/26/2026 | $10.37 | $10.33 (-0.39%) | $10.37 | $10.33 | 1.01 K | $16.41 M |
| 03/25/2026 | $10.46 | $10.29 (-1.63%) | $10.46 | $10.28 | 3.02 K | $16.34 M |
| 03/24/2026 | $10.50 | $10.46 (-0.38%) | $10.50 | $10.46 | 300 | $16.61 M |
| 03/23/2026 | $10.55 | $10.55 (0%) | $10.59 | $10.42 | 7.10 K | $16.76 M |
| 03/20/2026 | $10.62 | $10.59 (-0.28%) | $10.68 | $10.25 | 11.00 K | $16.82 M |
| 03/19/2026 | $10.71 | $10.68 (-0.28%) | $10.71 | $10.68 | 831 | $16.96 M |
| 03/18/2026 | $10.62 | $10.66 (0.38%) | $10.66 | $10.62 | 300 | $16.93 M |
| 03/17/2026 | $10.60 | $10.71 (1.04%) | $10.71 | $10.60 | 2.22 K | $17.01 M |
| 03/16/2026 | $10.69 | $10.66 (-0.28%) | $10.69 | $10.65 | 3.22 K | $16.93 M |
| 03/13/2026 | $10.60 | $10.64 (0.38%) | $10.67 | $10.60 | 2.50 K | $16.90 M |
| 03/12/2026 | $10.65 | $10.96 (2.91%) | $10.96 | $10.65 | 11.50 K | $17.41 M |
| 03/11/2026 | $10.67 | $10.67 (0%) | $10.72 | $10.66 | 2.30 K | $16.95 M |
| 03/10/2026 | $10.68 | $10.69 (0.09%) | $10.69 | $10.68 | 1.24 K | $16.98 M |
| 03/09/2026 | $10.65 | $10.70 (0.47%) | $10.70 | $10.65 | 2.20 K | $16.99 M |
| 03/06/2026 | $10.71 | $10.74 (0.28%) | $10.74 | $10.71 | 2.50 K | $17.06 M |
| 03/05/2026 | $10.64 | $10.71 (0.66%) | $10.72 | $10.64 | 7.33 K | $17.01 M |
| 03/04/2026 | $10.74 | $10.75 (0.09%) | $10.78 | $10.74 | 4.02 K | $17.07 M |
| 03/03/2026 | $10.83 | $10.80 (-0.28%) | $10.83 | $10.77 | 6.24 K | $17.15 M |
| 03/02/2026 | $11.13 | $10.96 (-1.53%) | $11.13 | $10.89 | 12.43 K | $17.41 M |
| 02/27/2026 | $10.89 | $10.88 (-0.09%) | $10.89 | $10.88 | 2.00 K | $17.28 M |
| 02/26/2026 | $10.84 | $10.84 (0%) | $10.84 | $10.84 | 200 | $17.22 M |
| 02/25/2026 | $10.84 | $10.86 (0.18%) | $10.86 | $10.84 | 3.50 K | $17.25 M |
| 02/24/2026 | $10.84 | $10.84 (0%) | $10.84 | $10.84 | 1.00 K | $17.22 M |
| 02/23/2026 | $10.82 | $10.85 (0.28%) | $10.85 | $10.79 | 3.00 K | $17.23 M |
| 02/20/2026 | $10.76 | $10.81 (0.46%) | $10.81 | $10.76 | 2.54 K | $17.17 M |
| 02/19/2026 | $10.74 | $10.77 (0.28%) | $10.80 | $10.74 | 6.80 K | $17.11 M |
| 02/18/2026 | $10.78 | $10.75 (-0.28%) | $10.78 | $10.69 | 7.70 K | $17.07 M |
| 02/17/2026 | $10.64 | $10.77 (1.22%) | $10.78 | $10.64 | 2.32 K | $17.11 M |
| 02/13/2026 | $10.70 | $10.77 (0.65%) | $10.79 | $10.70 | 5.00 K | $17.11 M |
| 02/12/2026 | $10.70 | $10.78 (0.75%) | $10.79 | $10.70 | 901 | $17.12 M |
| 02/11/2026 | $10.80 | $10.78 (-0.19%) | $10.80 | $10.69 | 7.20 K | $17.12 M |
| 02/10/2026 | $10.79 | $10.80 (0.09%) | $10.81 | $10.79 | 4.53 K | $17.15 M |
| 02/09/2026 | $10.74 | $10.76 (0.19%) | $10.77 | $10.73 | 8.70 K | $17.09 M |
| 02/06/2026 | $10.70 | $10.71 (0.09%) | $10.75 | $10.69 | 6.10 K | $17.01 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.
