Stockscreener 앱 받기
45.64
0.20%
-0.09
시간 외 거래:
45.64
Vanguard Mortgage Backed Securities Etf 주식 (VMBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $45.81 | $45.59 | $0.22 | 2,117,189.0 | -0.20% |
| 2025-05-02 | $45.89 | $45.69 | $0.20 | 2,228,755.0 | -0.63% |
| 2025-05-01 | $46.22 | $45.96 | $0.255 | 2,160,460.0 | -0.65% |
| 2025-04-30 | $46.37 | $46.21 | $0.16 | 854,041.0 | +0.00% |
| 2025-04-29 | $46.34 | $46.07 | $0.275 | 1,113,856.0 | +0.22% |
| 2025-04-28 | $46.23 | $46.02 | $0.215 | 710,413.0 | +0.22% |
| 2025-04-25 | $46.12 | $45.97 | $0.1469 | 928,254.0 | +0.39% |
| 2025-04-24 | $45.95 | $45.74 | $0.21 | 757,397.0 | +0.61% |
| 2025-04-23 | $45.99 | $45.60 | $0.39 | 1,043,238.0 | +0.29% |
| 2025-04-22 | $45.67 | $45.37 | $0.2999 | 109,431,923.0 | +0.22% |
| 2025-04-21 | $45.70 | $45.43 | $0.2699 | 1,427,922.0 | -0.68% |
| 2025-04-17 | $45.86 | $45.71 | $0.1502 | 1,731,061.0 | -0.39% |
| 2025-04-16 | $46.02 | $45.73 | $0.285 | 2,599,143.0 | +0.26% |
| 2025-04-15 | $45.91 | $45.64 | $0.2665 | 2,355,965.0 | +0.15% |
| 2025-04-14 | $45.78 | $45.42 | $0.365 | 6,863,321.0 | +1.17% |
| 2025-04-11 | $45.39 | $44.85 | $0.535 | 1,684,908.0 | -0.37% |
| 2025-04-10 | $45.79 | $45.35 | $0.4386 | 2,560,415.0 | -0.87% |
| 2025-04-09 | $45.78 | $45.10 | $0.685 | 2,144,327.0 | +0.13% |
| 2025-04-08 | $46.10 | $45.70 | $0.3928 | 2,572,772.0 | -0.57% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $46.22 | $45.59 | $0.625 | 8,623,593.0 | -1.47% |
| 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% |
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% |
0.51%
0.17%
자본화:
|
볼륨(24시간):