Vanguard Mortgage Backed Securities Etf (VMBS)

Date: O: H: L: C: Vol:

Vanguard Mortgage Backed Securities Etf 주식 (VMBS) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 02, 2026	$45.60	$45.39	$0.21	2,385,598	-0.37%
Oct 30, 2026	$45.60	$45.44	$0.16	2,059,381	+0.35%
Oct 29, 2026	$45.54	$45.36	$0.185	2,165,289	+0.42%
Oct 28, 2026	$45.34	$45.17	$0.175	1,915,865	-0.22%
Oct 27, 2026	$45.39	$44.97	$0.42	2,761,428	+0.07%
Oct 26, 2026	$45.38	$45.25	$0.1234	2,806,471	+0.20%
Oct 23, 2026	$45.30	$45.20	$0.1	2,448,292	-0.15%
Oct 22, 2026	$45.39	$45.07	$0.315	2,365,104	+0.98%
Oct 21, 2026	$45.00	$44.77	$0.2299	2,016,899	-0.02%
Oct 20, 2026	$44.98	$44.78	$0.1998	2,440,855	+0.18%
Oct 19, 2026	$44.91	$44.72	$0.1849	2,220,354	-0.27%
Oct 16, 2026	$45.04	$44.82	$0.225	2,550,888	-0.04%
Oct 15, 2026	$45.16	$44.90	$0.26	2,560,686	+0.63%
Oct 14, 2026	$44.69	$44.35	$0.336	3,275,054	0.00%
Oct 13, 2026	$44.66	$44.55	$0.1061	2,593,325	+0.20%
Oct 12, 2026	$44.57	$44.45	$0.12	1,773,017	+0.07%
Oct 09, 2026	$44.56	$44.34	$0.22	2,531,188	+0.23%
Oct 08, 2026	$44.46	$44.10	$0.3575	2,587,199	+0.47%
Oct 07, 2026	$44.30	$43.95	$0.348	2,466,737	-0.17%
Oct 06, 2026	$44.34	$44.14	$0.1999	3,198,968	+0.31%

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 2026

월	고가	저가	고가 - 저가	거래량	% 변화
Nov, 2026	$45.60	$45.39	$0.21	2,385,598	-0.37%
Oct, 2026	$45.60	$43.95	$1.65	58,152,968	+2.68%
Sep, 2026	$46.03	$44.30	$1.73	47,394,158	-3.73%
Aug, 2026	$46.47	$45.97	$0.495	27,300,347	+0.15%
Jul, 2026	$46.73	$45.98	$0.75	29,553,925	-1.60%
Jun, 2026	$47.06	$46.36	$0.7	26,780,642	-0.21%
May, 2026	$47.00	$46.01	$0.99	28,320,245	0.00%
Apr, 2026	$47.35	$46.70	$0.645	32,994,860	-0.09%
Mar, 2026	$47.69	$46.38	$1.31	36,955,775	-1.90%
Feb, 2026	$47.90	$46.99	$0.9099	30,296,706	+1.31%
Jan, 2026	$47.40	$47.01	$0.39	47,047,684	+0.34%

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

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$47.21	$46.86	$0.3498	32,280,504	-0.27%
Nov, 2025	$47.42	$46.81	$0.6091	29,906,220	+0.32%
Oct, 2025	$47.46	$46.82	$0.64	61,200,868	+0.43%
Sep, 2025	$47.38	$46.31	$1.08	36,445,528	+0.73%
Aug, 2025	$46.67	$46.14	$0.53	25,337,616	+1.28%
Jul, 2025	$46.22	$45.70	$0.525	30,729,936	-0.67%
Jun, 2025	$46.37	$45.23	$1.14	25,142,016	+1.31%
May, 2025	$46.22	$45.05	$1.17	40,947,029	-1.25%
Apr, 2025	$46.89	$44.86	$2.03	148,813,445	+0.02%
Mar, 2025	$46.44	$45.89	$0.5471	47,926,279	-0.39%
Feb, 2025	$46.51	$45.13	$1.38	26,431,199	+1.95%
Jan, 2025	$45.71	$44.65	$1.06	40,795,483	+0.57%

Vanguard Mortgage Backed Securities Etf 주식 (VMBS) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$46.46	$45.02	$1.43	58,123,536	-2.14%
Nov, 2024	$46.40	$45.26	$1.14	45,361,441	+1.20%
Oct, 2024	$47.30	$45.63	$1.67	37,485,228	-2.97%
Sep, 2024	$47.59	$46.75	$0.84	26,036,968	+0.83%
Aug, 2024	$47.31	$46.23	$1.08	53,019,377	+0.97%
Jul, 2024	$46.37	$44.82	$1.55	33,192,632	+2.14%
Jun, 2024	$45.81	$44.83	$0.98	21,205,659	+0.96%
May, 2024	$45.49	$44.12	$1.37	26,813,475	+1.70%
Apr, 2024	$45.41	$44.04	$1.37	31,120,459	-3.05%
Mar, 2024	$45.88	$45.05	$0.83	26,294,649	+0.60%
Feb, 2024	$46.46	$44.94	$1.52	45,342,206	-1.84%
Jan, 2024	$46.42	$45.47	$0.945	35,240,021	-0.37%

VMBS와(과) 유사한 종목