Stockscreener 앱 받기
46.92
0.51%
0.24
시간 외 거래:
46.84
-0.08
-0.17%
Vanguard Mortgage Backed Securities Etf 주식 (VMBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $46.94 | $46.84 | $0.105 | 1,733,634.0 | +0.51% |
| 2026-05-05 | $46.75 | $46.62 | $0.125 | 3,079,470.0 | +0.19% |
| 2026-05-04 | $46.75 | $46.52 | $0.2299 | 1,015,448.0 | -0.43% |
| 2026-05-01 | $46.90 | $46.70 | $0.1999 | 1,390,811.0 | -0.26% |
| 2026-04-30 | $46.97 | $46.87 | $0.10 | 949,412.0 | +0.21% |
| 2026-04-29 | $46.89 | $46.76 | $0.13 | 1,909,452.0 | -0.40% |
| 2026-04-28 | $47.03 | $46.97 | $0.06 | 1,423,679.0 | -0.04% |
| 2026-04-27 | $47.11 | $46.98 | $0.13 | 1,264,100.0 | -0.21% |
| 2026-04-24 | $47.13 | $46.93 | $0.20 | 1,621,359.0 | +0.28% |
| 2026-04-23 | $47.14 | $46.96 | $0.18 | 1,104,577.0 | -0.17% |
| 2026-04-22 | $47.19 | $47.07 | $0.115 | 1,162,752.0 | +0.17% |
| 2026-04-21 | $47.14 | $46.99 | $0.154 | 1,257,122.0 | -0.47% |
| 2026-04-20 | $47.25 | $47.14 | $0.11 | 1,077,442.0 | -0.11% |
| 2026-04-17 | $47.34 | $47.21 | $0.135 | 1,648,060.0 | +0.36% |
| 2026-04-16 | $47.25 | $47.05 | $0.195 | 1,759,208.0 | -0.06% |
| 2026-04-15 | $47.15 | $47.06 | $0.085 | 1,508,946.0 | -0.21% |
| 2026-04-14 | $47.23 | $47.03 | $0.20 | 2,775,954.0 | +0.32% |
| 2026-04-13 | $47.09 | $46.93 | $0.1598 | 1,078,948.0 | +0.17% |
| 2026-04-10 | $47.08 | $46.94 | $0.14 | 1,120,220.0 | -0.06% |
| 2026-04-09 | $47.13 | $46.90 | $0.235 | 1,136,780.0 | -0.06% |
| 2026-04-08 | $47.14 | $46.99 | $0.1449 | 1,277,526.0 | +0.38% |
| 2026-04-07 | $46.90 | $46.70 | $0.195 | 1,927,402.0 | +0.15% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $46.94 | $46.52 | $0.4199 | 8,952,997.0 | +0.02% |
| 2026-04 | $47.34 | $46.70 | $0.645 | 32,994,860.0 | -0.09% |
| 2026-03 | $47.69 | $46.38 | $1.31 | 36,955,775.0 | -1.90% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):