46.60
price up icon0.17%   0.08
after-market 시간 외 거래: 46.49 -0.11 -0.24%
loading

Vanguard Mortgage Backed Securities Etf 주식 (VMBS) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-04 $46.88 $46.40 $0.485 1,881,312.0 +0.17%
2025-04-03 $46.68 $46.49 $0.19 1,113,454.0 +0.69%
2025-04-02 $46.43 $46.15 $0.28 1,100,882.0 -0.30%
2025-04-01 $46.41 $46.21 $0.20 1,588,859.0 +0.06%
2025-03-31 $46.40 $46.20 $0.1999 1,080,013.0 +0.06%
2025-03-28 $46.29 $46.05 $0.24 1,446,503.0 +0.72%
2025-03-27 $46.02 $45.89 $0.1271 931,002.0 -0.09%
2025-03-26 $46.06 $45.94 $0.1196 1,605,761.0 -0.17%
2025-03-25 $46.14 $46.00 $0.14 1,148,501.0 +0.17%
2025-03-24 $46.22 $45.98 $0.2399 1,330,579.0 -0.50%
2025-03-21 $46.36 $46.22 $0.1366 761,132.0 -0.06%
2025-03-20 $46.41 $46.23 $0.1811 802,887.0 +0.15%
2025-03-19 $46.25 $45.97 $0.2784 1,320,702.0 +0.15%
2025-03-18 $46.14 $46.01 $0.13 1,764,177.0 +0.09%
2025-03-17 $46.18 $46.01 $0.1667 1,164,382.0 +0.20%
2025-03-14 $46.08 $45.96 $0.1199 9,027,780.0 -0.35%
2025-03-13 $46.15 $45.94 $0.215 3,201,991.0 +0.30%
2025-03-12 $46.07 $45.96 $0.11 10,709,946.0 -0.20%
2025-03-11 $46.33 $46.06 $0.2668 1,350,725.0 -0.39%
2025-03-10 $46.35 $46.15 $0.205 3,844,311.0 +0.54%

Vanguard Mortgage Backed Securities Etf 주식 (VMBS) 연도별 가격 이력

이 심층 분석에서는 Vanguard Mortgage Backed Securities Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VMBS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Mortgage Backed Securities Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Vanguard Mortgage Backed Securities Etf 주식 (VMBS) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $46.88 $46.15 $0.735 7,565,819.0 +0.63%
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 주식 (VMBS) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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%

Vanguard Mortgage Backed Securities Etf 주식 (VMBS) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $46.59 $44.60 $1.99 37,669,398.0 +3.48%
2023-11 $45.01 $42.63 $2.38 37,329,099.0 +4.99%
2023-10 $43.70 $42.06 $1.64 63,416,294.0 -2.54%
2023-09 $45.15 $43.49 $1.66 37,326,620.0 -3.31%
2023-08 $45.63 $44.35 $1.28 31,721,564.0 -1.14%
2023-07 $46.26 $45.00 $1.26 26,505,301.0 -0.41%
2023-06 $46.30 $45.72 $0.58 32,191,085.0 -0.48%
2023-05 $47.04 $45.42 $1.62 28,839,002.0 -0.99%
2023-04 $47.21 $46.07 $1.14 23,305,603.0 +0.26%
2023-03 $47.13 $45.02 $2.11 37,914,133.0 +1.70%
2023-02 $47.55 $45.57 $1.98 24,109,120.0 -2.80%
2023-01 $47.40 $45.76 $1.64 41,860,831.0 +3.45%
exchange_traded_fund VTV
$156.94
price down icon 5.93%
exchange_traded_fund VUG
$334.02
price down icon 6.06%
exchange_traded_fund IJH
$52.88
price down icon 4.87%
exchange_traded_fund EFA
$75.02
price down icon 6.60%
exchange_traded_fund IWF
$325.67
price down icon 6.00%
exchange_traded_fund QQQ
$422.67
price down icon 6.21%
자본화:     |  볼륨(24시간):