Stockscreener 앱 받기
45.94
0.53%
0.24
시간 외 거래:
45.93
-0.010
-0.02%
Vanguard Mortgage Backed Securities Etf 주식 (VMBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $45.98 | $45.68 | $0.305 | 1,045,892.0 | +0.53% |
| 2025-02-20 | $45.75 | $45.64 | $0.11 | 1,181,868.0 | +0.22% |
| 2025-02-19 | $45.62 | $45.46 | $0.16 | 969,645.0 | +0.18% |
| 2025-02-18 | $45.64 | $45.51 | $0.13 | 1,308,073.0 | -0.46% |
| 2025-02-14 | $45.83 | $45.65 | $0.18 | 829,450.0 | +0.42% |
| 2025-02-13 | $45.60 | $45.38 | $0.2199 | 1,069,060.0 | +0.64% |
| 2025-02-12 | $45.29 | $45.12 | $0.165 | 1,598,406.0 | -0.48% |
| 2025-02-11 | $45.52 | $45.37 | $0.1499 | 1,570,578.0 | -0.18% |
| 2025-02-10 | $45.69 | $45.53 | $0.1599 | 1,525,778.0 | -0.02% |
| 2025-02-07 | $45.60 | $45.48 | $0.1199 | 1,686,007.0 | -0.22% |
| 2025-02-06 | $45.70 | $45.53 | $0.17 | 1,894,298.0 | -0.11% |
| 2025-02-05 | $45.80 | $45.61 | $0.185 | 1,956,862.0 | +0.48% |
| 2025-02-04 | $45.52 | $45.33 | $0.19 | 1,430,517.0 | +0.09% |
| 2025-02-03 | $45.60 | $45.38 | $0.22 | 1,944,350.0 | -0.33% |
| 2025-01-31 | $45.70 | $45.48 | $0.22 | 1,599,140.0 | -0.09% |
| 2025-01-30 | $45.71 | $45.57 | $0.14 | 2,095,244.0 | +0.09% |
| 2025-01-29 | $45.63 | $45.45 | $0.185 | 1,327,189.0 | +0.11% |
| 2025-01-28 | $45.58 | $45.43 | $0.1467 | 2,009,584.0 | -0.07% |
| 2025-01-27 | $45.60 | $45.46 | $0.14 | 2,614,428.0 | +0.57% |
| 2025-01-24 | $45.39 | $45.22 | $0.175 | 1,692,052.0 | +0.13% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $45.98 | $45.12 | $0.86 | 21,056,676.0 | +0.75% |
| 2025-01 | $45.71 | $44.65 | $1.06 | 40,795,483.0 | +0.57% |
Vanguard Mortgage Backed Securities Etf 주식 (VMBS) 가격 이력 2024
| 월 | 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
| 월 | 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% |
1.15%
자본화:
|
볼륨(24시간):