Vanguard Mortgage Backed Securities Etf (VMBS)

Überblick Nachrichten Preisverlauf Optionskette Forum Prognose Dividendenhistorie

Vanguard Mortgage Backed Securities Etf-Aktien (VMBS) Preisverlauf

Täglich

Wöchentlich

Monatlich

30T

60T

YTD

Datum	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2026-09-22	$45.49	$45.31	$0.185	4,071,643.0	-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%
2026-09-14	$45.39	$45.14	$0.2499	2,076,633.0	-0.11%
2026-09-11	$45.49	$45.30	$0.20	1,774,844.0	-0.13%
2026-09-10	$45.50	$45.35	$0.1499	2,952,656.0	-0.72%
2026-09-09	$45.86	$45.68	$0.179	998,080.0	-0.24%
2026-09-08	$45.95	$45.80	$0.15	1,285,308.0	-0.22%
2026-09-04	$45.99	$45.88	$0.11	1,004,406.0	-0.02%
2026-09-03	$46.03	$45.91	$0.12	2,011,793.0	+0.26%
2026-09-02	$45.84	$45.72	$0.12	1,372,938.0	-0.02%
2026-09-01	$45.95	$45.78	$0.165	1,411,144.0	-0.67%
2026-08-31	$46.13	$46.04	$0.09	970,513.0	-0.11%
2026-08-28	$46.40	$46.14	$0.26	1,636,177.0	-0.41%
2026-08-27	$46.45	$46.31	$0.1399	1,613,931.0	+0.11%
2026-08-26	$46.38	$46.30	$0.08	1,371,165.0	-0.28%
2026-08-25	$46.47	$46.29	$0.175	1,016,810.0	+0.43%

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
2026-09	$46.03	$45.14	$0.89	31,485,439.0	-1.65%
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%