Holen Sie sich die Stockscreener-App
44.65
0.20%
0.09
Vanguard Mortgage Backed Securities Etf-Aktien (VMBS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-13 | $44.66 | $44.55 | $0.1061 | 2,593,324.0 | +0.20% |
| 2026-10-12 | $44.57 | $44.45 | $0.12 | 1,773,017.0 | +0.07% |
| 2026-10-09 | $44.56 | $44.34 | $0.22 | 2,531,188.0 | +0.23% |
| 2026-10-08 | $44.46 | $44.10 | $0.3575 | 2,587,199.0 | +0.47% |
| 2026-10-07 | $44.30 | $43.95 | $0.348 | 2,466,737.0 | -0.17% |
| 2026-10-06 | $44.34 | $44.14 | $0.1999 | 3,198,968.0 | +0.31% |
| 2026-10-05 | $44.26 | $44.05 | $0.2099 | 2,858,907.0 | -0.18% |
| 2026-10-02 | $44.57 | $44.21 | $0.3614 | 2,991,319.0 | -0.32% |
| 2026-10-01 | $44.50 | $44.09 | $0.415 | 5,565,742.0 | -0.07% |
| 2026-09-30 | $44.59 | $44.30 | $0.28 | 4,004,008.0 | -0.09% |
| 2026-09-29 | $44.58 | $44.30 | $0.285 | 3,643,688.0 | -0.18% |
| 2026-09-28 | $44.66 | $44.43 | $0.23 | 2,624,280.0 | -0.65% |
| 2026-09-25 | $44.84 | $44.53 | $0.305 | 4,313,807.0 | +0.43% |
| 2026-09-24 | $45.05 | $44.62 | $0.425 | 2,809,421.0 | -0.60% |
| 2026-09-23 | $45.29 | $44.78 | $0.51 | 2,584,754.0 | -1.04% |
| 2026-09-22 | $45.49 | $45.31 | $0.185 | 4,072,047.0 | -0.04% |
| 2026-09-21 | $45.43 | $45.30 | $0.13 | 2,547,483.0 | +0.31% |
| 2026-09-18 | $45.32 | $45.23 | $0.09 | 1,339,295.0 | -0.55% |
| 2026-09-17 | $45.51 | $45.34 | $0.17 | 1,477,151.0 | +0.60% |
| 2026-09-16 | $45.44 | $45.20 | $0.2327 | 1,772,916.0 | -0.09% |
| 2026-09-15 | $45.28 | $45.16 | $0.12 | 1,317,506.0 | +0.00% |
Vanguard Mortgage Backed Securities Etf-Aktien (VMBS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard Mortgage Backed Securities Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VMBS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard Mortgage Backed Securities Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard Mortgage Backed Securities Etf-Aktien (VMBS) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $44.66 | $43.95 | $0.708 | 26,566,401.0 | +0.54% |
| 2026-09 | $46.03 | $44.30 | $1.73 | 47,394,158.0 | -3.73% |
| 2026-08 | $46.47 | $45.97 | $0.495 | 27,300,347.0 | +0.15% |
| 2026-07 | $46.73 | $45.98 | $0.75 | 29,553,925.0 | -1.60% |
| 2026-06 | $47.06 | $46.36 | $0.70 | 26,780,642.0 | -0.21% |
| 2026-05 | $47.00 | $46.01 | $0.99 | 28,320,245.0 | +0.00% |
| 2026-04 | $47.34 | $46.70 | $0.645 | 32,994,860.0 | -0.09% |
| 2026-03 | $47.69 | $46.38 | $1.31 | 36,955,775.0 | -1.90% |
| 2026-02 | $47.90 | $46.99 | $0.9099 | 30,296,706.0 | +1.31% |
| 2026-01 | $47.40 | $47.01 | $0.39 | 47,047,684.0 | +0.34% |
Vanguard Mortgage Backed Securities Etf-Aktien (VMBS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $47.21 | $46.86 | $0.3498 | 32,280,504.0 | -0.27% |
| 2025-11 | $47.42 | $46.81 | $0.6091 | 29,906,220.0 | +0.32% |
| 2025-10 | $47.46 | $46.82 | $0.64 | 61,200,868.0 | +0.43% |
| 2025-09 | $47.38 | $46.30 | $1.08 | 36,445,528.0 | +0.73% |
| 2025-08 | $46.67 | $46.14 | $0.53 | 25,337,616.0 | +1.28% |
| 2025-07 | $46.22 | $45.70 | $0.525 | 30,729,936.0 | -0.67% |
| 2025-06 | $46.37 | $45.23 | $1.14 | 25,142,016.0 | +1.31% |
| 2025-05 | $46.22 | $45.05 | $1.17 | 40,947,029.0 | -1.25% |
| 2025-04 | $46.88 | $44.85 | $2.03 | 148,813,445.0 | +0.02% |
| 2025-03 | $46.44 | $45.89 | $0.5471 | 47,926,279.0 | -0.39% |
| 2025-02 | $46.51 | $45.12 | $1.38 | 26,431,199.0 | +1.95% |
| 2025-01 | $45.71 | $44.65 | $1.06 | 40,795,483.0 | +0.57% |
Vanguard Mortgage Backed Securities Etf-Aktien (VMBS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $46.45 | $45.02 | $1.43 | 58,123,536.0 | -2.14% |
| 2024-11 | $46.40 | $45.26 | $1.14 | 45,361,441.0 | +1.20% |
| 2024-10 | $47.30 | $45.63 | $1.67 | 37,485,228.0 | -2.97% |
| 2024-09 | $47.59 | $46.75 | $0.84 | 26,036,968.0 | +0.83% |
| 2024-08 | $47.31 | $46.23 | $1.08 | 53,019,377.0 | +0.97% |
| 2024-07 | $46.37 | $44.82 | $1.55 | 33,192,632.0 | +2.14% |
| 2024-06 | $45.81 | $44.83 | $0.98 | 21,205,659.0 | +0.96% |
| 2024-05 | $45.49 | $44.12 | $1.37 | 26,813,475.0 | +1.70% |
| 2024-04 | $45.41 | $44.04 | $1.37 | 31,120,459.0 | -3.05% |
| 2024-03 | $45.88 | $45.05 | $0.83 | 26,294,649.0 | +0.60% |
| 2024-02 | $46.46 | $44.94 | $1.52 | 45,342,206.0 | -1.84% |
| 2024-01 | $46.41 | $45.47 | $0.945 | 35,240,021.0 | -0.37% |
0.07%
0.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):