Stockscreener 앱 받기
45.54
0.53%
0.24
Vanguard Mortgage Backed Securities Etf 주식 (VMBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $45.62 | $45.44 | $0.1751 | 2,897,725.0 | +0.53% |
| 2024-12-19 | $45.34 | $45.18 | $0.16 | 2,727,061.0 | -0.13% |
| 2024-12-18 | $45.86 | $45.34 | $0.52 | 2,987,584.0 | -1.00% |
| 2024-12-17 | $45.85 | $45.74 | $0.11 | 1,551,309.0 | +0.04% |
| 2024-12-16 | $45.84 | $45.73 | $0.11 | 1,684,457.0 | +0.04% |
| 2024-12-13 | $45.87 | $45.68 | $0.187 | 1,896,109.0 | -0.37% |
| 2024-12-12 | $46.09 | $45.89 | $0.1999 | 1,652,604.0 | -0.39% |
| 2024-12-11 | $46.38 | $46.10 | $0.28 | 2,572,296.0 | -0.24% |
| 2024-12-10 | $46.25 | $46.05 | $0.1955 | 2,026,770.0 | -0.04% |
| 2024-12-09 | $46.39 | $46.22 | $0.17 | 2,012,851.0 | -0.37% |
| 2024-12-06 | $46.45 | $46.33 | $0.125 | 2,457,243.0 | +0.37% |
| 2024-12-05 | $46.28 | $46.14 | $0.1365 | 5,187,198.0 | +0.02% |
| 2024-12-04 | $46.30 | $45.98 | $0.32 | 2,770,533.0 | +0.26% |
| 2024-12-03 | $46.30 | $46.09 | $0.202 | 3,589,743.0 | -0.11% |
| 2024-12-02 | $46.23 | $45.92 | $0.3061 | 10,317,206.0 | -0.39% |
| 2024-11-29 | $46.40 | $46.30 | $0.0948 | 818,894.0 | +0.24% |
| 2024-11-27 | $46.28 | $46.10 | $0.18 | 1,690,696.0 | +0.43% |
| 2024-11-26 | $46.15 | $45.95 | $0.20 | 3,086,307.0 | -0.28% |
| 2024-11-25 | $46.19 | $45.96 | $0.23 | 13,258,270.0 | +0.90% |
| 2024-11-22 | $45.77 | $45.65 | $0.12 | 3,322,412.0 | +0.24% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $46.45 | $45.18 | $1.27 | 49,228,414.0 | -1.77% |
| 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% |
Vanguard Mortgage Backed Securities Etf 주식 (VMBS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $47.07 | $45.52 | $1.55 | 36,589,030.0 | -1.24% |
| 2022-11 | $46.09 | $43.81 | $2.28 | 45,917,954.0 | +3.92% |
| 2022-10 | $45.68 | $43.33 | $2.35 | 56,648,785.0 | -1.64% |
| 2022-09 | $47.51 | $44.30 | $3.21 | 40,804,578.0 | -5.19% |
| 2022-08 | $49.33 | $47.51 | $1.82 | 24,898,531.0 | -3.41% |
| 2022-07 | $49.33 | $47.50 | $1.83 | 27,022,193.0 | +2.99% |
| 2022-06 | $48.60 | $46.19 | $2.41 | 52,633,374.0 | -1.63% |
| 2022-05 | $48.99 | $47.57 | $1.42 | 45,778,681.0 | +0.77% |
| 2022-04 | $49.84 | $47.88 | $1.96 | 98,834,029.0 | -3.73% |
| 2022-03 | $51.78 | $49.51 | $2.27 | 45,328,575.0 | -2.60% |
| 2022-02 | $52.08 | $50.98 | $1.09 | 44,973,216.0 | -1.19% |
| 2022-01 | $52.74 | $51.76 | $0.9799 | 39,147,373.0 | -1.48% |
1.17%
0.28%
자본화:
|
볼륨(24시간):