Stockscreener 앱 받기
46.28
0.19%
0.09
시간 외 거래:
46.30
0.02
+0.04%
Vanguard Mortgage Backed Securities Etf 주식 (VMBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $46.29 | $46.13 | $0.16 | 1,484,397.0 | +0.19% |
| 2026-07-24 | $46.26 | $46.08 | $0.18 | 1,388,991.0 | +0.26% |
| 2026-07-23 | $46.11 | $46.01 | $0.098 | 1,399,325.0 | -0.15% |
| 2026-07-22 | $46.26 | $46.14 | $0.12 | 1,373,088.0 | -0.30% |
| 2026-07-21 | $46.33 | $46.23 | $0.095 | 1,033,151.0 | -0.24% |
| 2026-07-20 | $46.49 | $46.35 | $0.1399 | 935,416.0 | -0.24% |
| 2026-07-17 | $46.60 | $46.48 | $0.115 | 1,071,698.0 | +0.11% |
| 2026-07-16 | $46.49 | $46.39 | $0.0978 | 1,392,686.0 | -0.11% |
| 2026-07-15 | $46.53 | $46.36 | $0.17 | 1,185,642.0 | +0.09% |
| 2026-07-14 | $46.52 | $46.29 | $0.2273 | 1,624,852.0 | +0.48% |
| 2026-07-13 | $46.35 | $46.22 | $0.13 | 1,189,468.0 | -0.43% |
| 2026-07-10 | $46.52 | $46.41 | $0.1063 | 1,081,273.0 | -0.06% |
| 2026-07-09 | $46.53 | $46.37 | $0.16 | 1,093,594.0 | +0.22% |
| 2026-07-08 | $46.42 | $46.28 | $0.1352 | 1,159,293.0 | -0.19% |
| 2026-07-07 | $46.62 | $46.43 | $0.19 | 1,023,107.0 | -0.34% |
| 2026-07-06 | $46.73 | $46.56 | $0.165 | 2,704,502.0 | +0.02% |
| 2026-07-02 | $46.66 | $46.57 | $0.09 | 1,002,688.0 | +0.09% |
| 2026-07-01 | $46.64 | $46.45 | $0.19 | 1,495,296.0 | -0.51% |
| 2026-06-30 | $46.95 | $46.78 | $0.175 | 1,058,106.0 | -0.43% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $46.73 | $46.01 | $0.718 | 25,122,864.0 | -1.13% |
| 2026-06 | $47.06 | $46.36 | $0.70 | 26,780,642.0 | -0.21% |
| 2026-05 | $47.00 | $46.01 | $0.99 | 28,320,245.0 | +0.00% |
| 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% |
0.12%
0.30%
자본화:
|
볼륨(24시간):