Holen Sie sich die Stockscreener-App
47.29
0.51%
0.23
Vanguard Mortgage Backed Securities Etf-Aktien (VMBS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $47.40 | $47.22 | $0.1715 | 1,582,488.0 | +0.50% |
| 2026-01-08 | $47.17 | $47.04 | $0.13 | 1,894,843.0 | -0.15% |
| 2026-01-07 | $47.20 | $47.11 | $0.0874 | 1,802,496.0 | +0.02% |
| 2026-01-06 | $47.16 | $47.02 | $0.1405 | 2,290,591.0 | +0.00% |
| 2026-01-05 | $47.15 | $47.03 | $0.12 | 1,428,434.0 | +0.21% |
| 2026-01-02 | $47.12 | $47.01 | $0.115 | 1,685,722.0 | -0.13% |
| 2025-12-31 | $47.16 | $47.06 | $0.0999 | 1,695,471.0 | -0.21% |
| 2025-12-30 | $47.18 | $47.09 | $0.095 | 1,140,483.0 | +0.06% |
| 2025-12-29 | $47.19 | $47.12 | $0.0648 | 1,239,631.0 | +0.04% |
| 2025-12-26 | $47.19 | $47.10 | $0.09 | 1,332,206.0 | -0.02% |
| 2025-12-24 | $47.14 | $47.01 | $0.13 | 881,698.0 | +0.23% |
| 2025-12-23 | $47.03 | $46.88 | $0.145 | 1,610,182.0 | +0.00% |
| 2025-12-22 | $47.11 | $46.99 | $0.12 | 1,581,185.0 | +0.02% |
| 2025-12-19 | $47.07 | $47.00 | $0.07 | 1,238,880.0 | -0.11% |
| 2025-12-18 | $47.14 | $47.03 | $0.11 | 1,657,563.0 | -0.13% |
| 2025-12-17 | $47.15 | $47.02 | $0.13 | 3,933,309.0 | -0.02% |
| 2025-12-16 | $47.14 | $47.02 | $0.1199 | 1,192,090.0 | +0.21% |
| 2025-12-15 | $47.11 | $47.01 | $0.0955 | 1,576,549.0 | +0.13% |
| 2025-12-12 | $47.02 | $46.95 | $0.0699 | 1,390,720.0 | -0.23% |
| 2025-12-11 | $47.21 | $47.09 | $0.1199 | 1,544,285.0 | +0.11% |
| 2025-12-10 | $47.08 | $46.86 | $0.2198 | 1,658,831.0 | +0.30% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $47.40 | $47.01 | $0.39 | 10,684,574.0 | +0.46% |
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% |
0.74%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):