46.09
price down icon0.13%   -0.06
pre-market  Vorhandelsmarkt:  46.09  
loading

Vanguard Mortgage Backed Securities Etf-Aktien (VMBS) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-02 $46.10 $45.99 $0.11 1,000,016.0 -0.13%
2025-07-01 $46.22 $46.08 $0.145 1,205,043.0 -0.41%
2025-06-30 $46.37 $46.19 $0.1784 1,091,808.0 +0.32%
2025-06-27 $46.30 $46.15 $0.15 1,008,301.0 -0.39%
2025-06-26 $46.37 $46.17 $0.195 1,381,774.0 +0.50%
2025-06-25 $46.15 $46.00 $0.149 991,837.0 +0.09%
2025-06-24 $46.13 $45.89 $0.2365 925,312.0 +0.37%
2025-06-23 $46.03 $45.83 $0.20 983,066.0 +0.24%
2025-06-20 $45.87 $45.70 $0.1675 734,633.0 +0.04%
2025-06-18 $45.91 $45.74 $0.1717 1,017,444.0 +0.07%
2025-06-17 $45.79 $45.62 $0.167 1,272,302.0 +0.33%
2025-06-16 $45.75 $45.60 $0.1499 1,390,782.0 -0.15%
2025-06-13 $45.80 $45.59 $0.21 1,211,958.0 -0.39%
2025-06-12 $45.89 $45.81 $0.08 1,393,108.0 +0.31%
2025-06-11 $45.76 $45.59 $0.17 1,627,901.0 +0.44%
2025-06-10 $45.57 $45.44 $0.1299 1,675,731.0 +0.35%
2025-06-09 $45.43 $45.29 $0.14 969,398.0 +0.20%
2025-06-06 $45.38 $45.23 $0.1434 974,274.0 -0.59%
2025-06-05 $45.73 $45.53 $0.198 1,388,403.0 -0.37%
2025-06-04 $45.74 $45.51 $0.23 1,505,416.0 +0.68%
2025-06-03 $45.54 $45.35 $0.19 1,157,275.0 -0.11%

Vanguard Mortgage Backed Securities Etf-Aktien (VMBS) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard Mortgage Backed Securities Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VMBS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard Mortgage Backed Securities Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Vanguard Mortgage Backed Securities Etf-Aktien (VMBS) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $46.22 $45.99 $0.23 3,205,075.0 -0.54%
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-Aktien (VMBS) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
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-Aktien (VMBS) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
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%
exchange_traded_fund VTV
$178.69
price up icon 0.07%
exchange_traded_fund VUG
$437.26
price up icon 0.76%
exchange_traded_fund IJH
$63.42
price up icon 1.00%
exchange_traded_fund EFA
$89.50
price up icon 0.29%
exchange_traded_fund IWF
$423.52
price up icon 0.81%
exchange_traded_fund QQQ
$550.80
price up icon 0.70%
Kapitalisierung:     |  Volumen (24h):