Stockscreener 앱 받기
47.39
0.11%
-0.05
시간 외 거래:
47.39
Vanguard Mortgage Backed Securities Etf 주식 (VMBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-03 | $47.44 | $47.22 | $0.2186 | 1,788,483.0 | -0.11% |
| 2026-03-02 | $47.69 | $47.43 | $0.26 | 1,775,306.0 | -0.88% |
| 2026-02-27 | $47.90 | $47.83 | $0.0699 | 1,033,102.0 | +0.19% |
| 2026-02-26 | $47.79 | $47.69 | $0.105 | 1,697,613.0 | +0.27% |
| 2026-02-25 | $47.70 | $47.63 | $0.07 | 3,960,575.0 | -0.13% |
| 2026-02-24 | $47.74 | $47.65 | $0.095 | 1,058,300.0 | +0.02% |
| 2026-02-23 | $47.76 | $47.60 | $0.155 | 1,239,548.0 | +0.19% |
| 2026-02-20 | $47.62 | $47.50 | $0.12 | 1,775,401.0 | +0.08% |
| 2026-02-19 | $47.59 | $47.51 | $0.08 | 1,095,379.0 | +0.04% |
| 2026-02-18 | $47.59 | $47.52 | $0.075 | 1,256,046.0 | -0.06% |
| 2026-02-17 | $47.65 | $47.57 | $0.0794 | 1,977,998.0 | -0.27% |
| 2026-02-13 | $47.70 | $47.59 | $0.11 | 2,077,892.0 | +0.29% |
| 2026-02-12 | $47.56 | $47.36 | $0.20 | 1,284,397.0 | +0.61% |
| 2026-02-11 | $47.37 | $47.27 | $0.10 | 1,388,254.0 | -0.25% |
| 2026-02-10 | $47.42 | $47.33 | $0.09 | 1,197,291.0 | +0.30% |
| 2026-02-09 | $47.26 | $47.17 | $0.0856 | 1,166,622.0 | +0.06% |
| 2026-02-06 | $47.22 | $47.15 | $0.0688 | 1,311,592.0 | +0.04% |
| 2026-02-05 | $47.21 | $47.09 | $0.125 | 1,993,413.0 | +0.34% |
| 2026-02-04 | $47.12 | $47.01 | $0.1086 | 1,339,016.0 | +0.02% |
| 2026-02-03 | $47.07 | $46.99 | $0.08 | 1,851,272.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $47.69 | $47.22 | $0.47 | 5,352,272.0 | -0.98% |
| 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 주식 (VMBS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
1.23%
자본화:
|
볼륨(24시간):