5 DAY PERFORMANCE
-0.19%
1 MONTH PERFORMANCE
+0.84%
3 MONTH PERFORMANCE
-5.45%
6 MONTH PERFORMANCE
+7.07%
YEAR-TO-DATE PERFORMANCE
+2.87%
1 YEAR PERFORMANCE
-0.92%
BlackRock Virginia Municipal Bond Trust. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $10.67 | $10.67 (0%) | $10.73 | $10.65 | 11.70 K | $16.95 M |
| 02/04/2026 | $10.60 | $10.64 (0.38%) | $10.68 | $10.60 | 3.64 K | $16.90 M |
| 02/03/2026 | $10.70 | $10.66 (-0.37%) | $10.70 | $10.61 | 7.12 K | $16.93 M |
| 02/02/2026 | $10.70 | $10.65 (-0.47%) | $10.70 | $10.65 | 1.85 K | $16.91 M |
| 01/30/2026 | $10.55 | $10.59 (0.38%) | $10.62 | $10.55 | 4.61 K | $16.82 M |
| 01/29/2026 | $10.52 | $10.53 (0.1%) | $10.53 | $10.52 | 913 | $16.72 M |
| 01/28/2026 | $10.54 | $10.54 (0%) | $10.55 | $10.52 | 10.51 K | $16.74 M |
| 01/27/2026 | $10.48 | $10.53 (0.48%) | $10.60 | $10.48 | 10.50 K | $16.72 M |
| 01/26/2026 | $10.46 | $10.46 (0%) | $10.49 | $10.44 | 10.71 K | $16.61 M |
| 01/23/2026 | $10.52 | $10.51 (-0.1%) | $10.56 | $10.51 | 5.70 K | $16.69 M |
| 01/22/2026 | $10.61 | $10.56 (-0.47%) | $10.61 | $10.52 | 4.80 K | $16.77 M |
| 01/21/2026 | $10.54 | $10.56 (0.19%) | $10.62 | $10.49 | 6.64 K | $16.77 M |
| 01/20/2026 | $10.41 | $10.56 (1.44%) | $10.58 | $10.41 | 7.44 K | $16.77 M |
| 01/16/2026 | $10.67 | $10.66 (-0.09%) | $10.69 | $10.64 | 3.91 K | $16.93 M |
| 01/15/2026 | $10.62 | $10.59 (-0.28%) | $10.66 | $10.59 | 13.03 K | $16.82 M |
| 01/14/2026 | $10.57 | $10.56 (-0.09%) | $10.58 | $10.56 | 6.10 K | $16.77 M |
| 01/13/2026 | $10.58 | $10.58 (0%) | $10.60 | $10.57 | 1.64 K | $16.80 M |
| 01/12/2026 | $10.59 | $10.56 (-0.28%) | $10.65 | $10.52 | 8.35 K | $16.77 M |
| 01/09/2026 | $10.58 | $10.55 (-0.28%) | $10.58 | $10.54 | 2.50 K | $16.76 M |
| 01/08/2026 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 243 | $16.69 M |
| 01/07/2026 | $10.54 | $10.59 (0.47%) | $10.59 | $10.52 | 1.60 K | $16.82 M |
| 01/06/2026 | $10.46 | $10.54 (0.76%) | $10.56 | $10.46 | 2.10 K | $16.74 M |
| 01/05/2026 | $10.56 | $10.52 (-0.38%) | $10.56 | $10.45 | 4.10 K | $16.71 M |
| 01/02/2026 | $10.58 | $10.50 (-0.76%) | $10.59 | $10.48 | 3.70 K | $16.68 M |
| 12/31/2025 | $10.64 | $10.45 (-1.79%) | $10.64 | $10.39 | 12.70 K | $16.60 M |
| 12/30/2025 | $10.39 | $10.40 (0.1%) | $10.58 | $10.35 | 14.44 K | $16.52 M |
| 12/29/2025 | $10.45 | $10.33 (-1.15%) | $10.49 | $10.15 | 57.22 K | $16.41 M |
| 12/26/2025 | $10.55 | $10.51 (-0.38%) | $10.58 | $10.47 | 5.90 K | $16.69 M |
| 12/24/2025 | $10.64 | $10.52 (-1.13%) | $10.64 | $10.49 | 17.60 K | $16.71 M |
| 12/23/2025 | $10.65 | $10.73 (0.75%) | $10.76 | $10.65 | 3.62 K | $17.04 M |
| 12/22/2025 | $10.59 | $10.74 (1.42%) | $10.78 | $10.59 | 4.80 K | $17.06 M |
| 12/19/2025 | $10.70 | $10.73 (0.28%) | $10.73 | $10.66 | 744 | $17.04 M |
| 12/18/2025 | $10.63 | $10.62 (-0.09%) | $10.82 | $10.62 | 7.00 K | $16.87 M |
| 12/17/2025 | $10.88 | $10.82 (-0.55%) | $10.90 | $10.79 | 6.04 K | $17.18 M |
| 12/16/2025 | $11.00 | $10.80 (-1.82%) | $11.00 | $10.59 | 12.54 K | $17.15 M |
| 12/15/2025 | $11.00 | $10.95 (-0.45%) | $11.00 | $10.85 | 1.90 K | $17.39 M |
| 12/12/2025 | $10.90 | $11.00 (0.92%) | $11.00 | $10.90 | 1.30 K | $17.47 M |
| 12/11/2025 | $11.00 | $10.92 (-0.73%) | $11.00 | $10.92 | 1.30 K | $17.34 M |
| 12/10/2025 | $11.01 | $11.01 (0%) | $11.10 | $10.96 | 1.10 K | $17.49 M |
| 12/09/2025 | $11.21 | $11.02 (-1.69%) | $11.21 | $10.85 | 14.00 K | $17.50 M |
| 12/08/2025 | $10.98 | $11.07 (0.82%) | $11.07 | $10.97 | 800 | $17.58 M |
| 12/05/2025 | $11.25 | $10.96 (-2.58%) | $11.25 | $10.85 | 4.30 K | $17.41 M |
| 12/04/2025 | $11.02 | $10.89 (-1.18%) | $11.11 | $10.81 | 13.93 K | $17.30 M |
| 12/03/2025 | $11.02 | $11.03 (0.09%) | $11.04 | $11.00 | 1.90 K | $17.52 M |
| 12/02/2025 | $11.29 | $11.12 (-1.51%) | $11.29 | $11.01 | 6.15 K | $17.66 M |
| 12/01/2025 | $11.13 | $11.10 (-0.27%) | $11.13 | $10.99 | 3.72 K | $17.63 M |
| 11/28/2025 | $11.08 | $11.02 (-0.54%) | $11.09 | $10.98 | 5.10 K | $17.50 M |
| 11/26/2025 | $11.04 | $10.94 (-0.91%) | $11.05 | $10.83 | 4.00 K | $17.38 M |
| 11/25/2025 | $11.30 | $11.10 (-1.77%) | $11.30 | $11.10 | 1.00 K | $17.63 M |
| 11/24/2025 | $11.10 | $11.10 (0%) | $11.23 | $11.10 | 600 | $17.63 M |
| 11/21/2025 | $11.15 | $11.10 (-0.45%) | $11.16 | $11.10 | 700 | $17.63 M |
| 11/20/2025 | $11.16 | $11.11 (-0.45%) | $11.16 | $11.11 | 1.00 K | $17.65 M |
| 11/19/2025 | $11.36 | $11.35 (-0.09%) | $11.36 | $11.20 | 2.11 K | $18.03 M |
| 11/18/2025 | $11.39 | $11.37 (-0.18%) | $11.66 | $11.12 | 30.61 K | $18.06 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.
