Stockscreener 앱 받기
47.04
0.41%
0.19
시간 외 거래:
47.04
Vanguard Mortgage Backed Securities Etf 주식 (VMBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $47.09 | $46.95 | $0.14 | 1,608,715.0 | +0.41% |
| 2025-10-09 | $46.98 | $46.85 | $0.125 | 5,925,931.0 | -0.26% |
| 2025-10-08 | $47.08 | $46.95 | $0.1288 | 1,847,894.0 | +0.04% |
| 2025-10-07 | $47.00 | $46.91 | $0.09 | 1,194,163.0 | +0.17% |
| 2025-10-06 | $46.97 | $46.85 | $0.12 | 1,555,009.0 | -0.21% |
| 2025-10-03 | $47.09 | $46.95 | $0.14 | 1,466,537.0 | -0.13% |
| 2025-10-02 | $47.04 | $46.90 | $0.1398 | 1,479,402.0 | +0.15% |
| 2025-10-01 | $46.98 | $46.82 | $0.16 | 2,187,657.0 | +0.00% |
| 2025-09-30 | $47.09 | $46.96 | $0.1301 | 2,343,963.0 | -0.11% |
| 2025-09-29 | $47.03 | $46.91 | $0.12 | 3,110,082.0 | +0.23% |
| 2025-09-26 | $47.00 | $46.87 | $0.1299 | 1,171,345.0 | -0.06% |
| 2025-09-25 | $46.94 | $46.84 | $0.0962 | 1,561,186.0 | -0.09% |
| 2025-09-24 | $47.03 | $46.95 | $0.085 | 1,064,537.0 | -0.17% |
| 2025-09-23 | $47.07 | $46.92 | $0.1534 | 1,619,926.0 | +0.28% |
| 2025-09-22 | $47.05 | $46.90 | $0.15 | 1,321,315.0 | -0.26% |
| 2025-09-19 | $47.04 | $46.95 | $0.0899 | 1,453,444.0 | +0.17% |
| 2025-09-18 | $47.13 | $46.89 | $0.24 | 1,726,713.0 | -0.36% |
| 2025-09-17 | $47.38 | $47.11 | $0.27 | 1,897,758.0 | -0.19% |
| 2025-09-16 | $47.31 | $47.16 | $0.1499 | 1,353,835.0 | -0.11% |
| 2025-09-15 | $47.27 | $47.06 | $0.21 | 929,243.0 | +0.28% |
| 2025-09-12 | $47.14 | $46.99 | $0.145 | 1,451,148.0 | -0.04% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $47.09 | $46.82 | $0.27 | 18,874,023.0 | +0.17% |
| 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% |
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% |
1.71%
자본화:
|
볼륨(24시간):