Vanguard Mortgage Backed Securities Etf (VMBS)

Überblick Nachrichten Preisverlauf Optionskette Forum Prognose Dividendenhistorie

Vanguard Mortgage Backed Securities Etf-Aktien (VMBS) Preisverlauf

Täglich

Wöchentlich

Monatlich

30T

60T

YTD

Datum	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2025-07-23	$46.04	$45.95	$0.085	168,942.0	-0.33%
2025-07-22	$46.13	$46.02	$0.11	1,116,872.0	+0.22%
2025-07-21	$46.10	$46.02	$0.085	777,499.0	+0.22%
2025-07-18	$45.95	$45.88	$0.07	1,384,036.0	+0.22%
2025-07-17	$45.88	$45.78	$0.105	1,506,290.0	-0.02%
2025-07-16	$45.86	$45.71	$0.1451	2,477,423.0	+0.24%
2025-07-15	$45.95	$45.70	$0.26	1,619,651.0	-0.26%
2025-07-14	$45.92	$45.80	$0.125	1,319,927.0	-0.09%
2025-07-11	$45.93	$45.86	$0.07	813,670.0	-0.37%
2025-07-10	$46.08	$45.98	$0.10	1,084,772.0	-0.07%
2025-07-09	$46.10	$45.87	$0.23	2,001,636.0	+0.52%
2025-07-08	$45.85	$45.76	$0.095	1,409,142.0	+0.02%
2025-07-07	$45.93	$45.77	$0.16	3,039,810.0	-0.33%
2025-07-03	$46.07	$45.96	$0.11	837,207.0	-0.24%
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%

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	$45.70	$0.525	21,761,936.0	-0.80%
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%

VTV

$180.35

0.82%

VUG

$449.71

0.54%

IJH

$64.32

0.70%

EFA

$91.49

2.43%

IWF

$435.86

0.73%

QQQ

$563.20

0.33%