Stockscreener 앱 받기
45.58
0.07%
0.03
시간 외 거래:
45.38
-0.20
-0.44%
Vanguard Mortgage Backed Securities Etf 주식 (VMBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $45.62 | $45.39 | $0.23 | 1,083,476.0 | +0.07% |
| 2024-11-15 | $45.69 | $45.36 | $0.33 | 2,038,030.0 | -0.04% |
| 2024-11-14 | $45.77 | $45.56 | $0.2104 | 1,131,723.0 | -0.13% |
| 2024-11-13 | $45.89 | $45.54 | $0.3499 | 1,283,390.0 | +0.15% |
| 2024-11-12 | $45.74 | $45.52 | $0.2189 | 1,610,728.0 | -0.63% |
| 2024-11-11 | $45.86 | $45.76 | $0.10 | 841,739.0 | -0.13% |
| 2024-11-08 | $46.11 | $45.85 | $0.26 | 1,544,487.0 | +0.02% |
| 2024-11-07 | $45.95 | $45.67 | $0.2775 | 1,374,589.0 | +0.88% |
| 2024-11-06 | $45.68 | $45.26 | $0.4231 | 1,674,652.0 | -0.70% |
| 2024-11-05 | $45.84 | $45.51 | $0.33 | 2,198,723.0 | +0.33% |
| 2024-11-04 | $45.79 | $45.55 | $0.235 | 1,614,090.0 | +0.35% |
| 2024-11-01 | $45.97 | $45.49 | $0.4799 | 1,962,150.0 | -0.65% |
| 2024-10-31 | $45.91 | $45.64 | $0.2672 | 1,240,278.0 | -0.15% |
| 2024-10-30 | $46.10 | $45.83 | $0.2611 | 1,256,825.0 | -0.13% |
| 2024-10-29 | $45.94 | $45.63 | $0.31 | 2,481,332.0 | +0.26% |
| 2024-10-28 | $45.99 | $45.72 | $0.27 | 1,460,959.0 | -0.30% |
| 2024-10-25 | $46.15 | $45.90 | $0.25 | 1,352,467.0 | -0.11% |
| 2024-10-24 | $46.12 | $45.87 | $0.2498 | 2,382,853.0 | +0.11% |
| 2024-10-23 | $46.04 | $45.86 | $0.18 | 2,064,299.0 | -0.24% |
| 2024-10-22 | $46.20 | $46.05 | $0.1549 | 1,980,698.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $46.11 | $45.26 | $0.85 | 19,441,253.0 | -0.50% |
| 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% |
0.46%
자본화:
|
볼륨(24시간):