Historical Data: VMBS
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2024-07-11 | 45.87 | 45.98 | 45.85 | 45.86 | 770745 | 0.53% |
| >>> | 2024-07-10 | 45.58 | 45.68 | 45.54 | 45.62 | 1057300 | 0.04% |
| >>> | 2024-07-09 | 45.46 | 45.61 | 45.46 | 45.60 | 1762846 | 0.13% |
| >>> | 2024-07-08 | 45.16 | 45.57 | 45.11 | 45.54 | 1760200 | 0.02% |
| >>> | 2024-07-05 | 45.29 | 45.58 | 45.29 | 45.53 | 804000 | 0.6% |
| >>> | 2024-07-03 | 45.20 | 45.33 | 45.09 | 45.26 | 759200 | 0.56% |
| >>> | 2024-07-02 | 44.96 | 45.10 | 44.95 | 45.01 | 1024600 | 0.24% |
| >>> | 2024-07-01 | 45.30 | 45.30 | 44.82 | 44.90 | 3022600 | -1.1% |
| >>> | 2024-06-28 | 45.66 | 45.73 | 45.37 | 45.40 | 1297900 | -0.44% |
| >>> | 2024-06-27 | 45.57 | 45.67 | 45.57 | 45.60 | 830800 | 0.18% |
| >>> | 2024-06-26 | 45.58 | 45.58 | 45.47 | 45.52 | 935100 | -0.39% |
| >>> | 2024-06-25 | 45.75 | 45.75 | 45.65 | 45.70 | 770100 | -0.02% |
| >>> | 2024-06-24 | 45.69 | 45.77 | 45.68 | 45.71 | 775100 | -0.09% |
| >>> | 2024-06-21 | 45.81 | 45.81 | 45.65 | 45.75 | 990100 | 0.09% |
| >>> | 2024-06-20 | 45.55 | 45.72 | 45.54 | 45.71 | 711900 | -0.04% |
| >>> | 2024-06-18 | 45.45 | 45.80 | 45.45 | 45.73 | 844000 | 0.35% |
| >>> | 2024-06-17 | 45.50 | 45.59 | 45.48 | 45.57 | 3335500 | -0.33% |
| >>> | 2024-06-14 | 45.62 | 45.78 | 45.62 | 45.72 | 965500 | 0.18% |
| >>> | 2024-06-13 | 45.64 | 45.72 | 45.59 | 45.64 | 1183900 | 0.33% |
| >>> | 2024-06-12 | 45.54 | 45.73 | 45.47 | 45.49 | 1135200 | 0.62% |
| >>> | 2024-06-11 | 45.09 | 45.22 | 44.99 | 45.21 | 1049100 | 0.53% |
| >>> | 2024-06-10 | 44.95 | 45.02 | 44.90 | 44.97 | 947500 | -0.13% |
| >>> | 2024-06-07 | 45.08 | 45.13 | 45.02 | 45.03 | 981600 | -0.88% |
| >>> | 2024-06-06 | 45.43 | 45.45 | 45.35 | 45.43 | 1232600 | 0.02% |
| >>> | 2024-06-05 | 45.40 | 45.44 | 45.22 | 45.42 | 1265500 | 0.22% |
| >>> | 2024-06-04 | 45.19 | 45.35 | 45.14 | 45.32 | 854700 | 0.42% |
| >>> | 2024-06-03 | 44.83 | 45.13 | 44.83 | 45.13 | 1239500 | 0.36% |
| >>> | 2024-05-31 | 44.87 | 45.01 | 44.87 | 44.97 | 1239800 | 0.38% |
| >>> | 2024-05-30 | 44.74 | 44.85 | 44.73 | 44.80 | 840500 | 0.47% |
| >>> | 2024-05-29 | 44.63 | 44.63 | 44.48 | 44.59 | 1495200 | -0.27% |
| >>> | 2024-05-28 | 44.97 | 45.04 | 44.71 | 44.71 | 807300 | -0.64% |
| >>> | 2024-05-24 | 44.92 | 45.02 | 44.87 | 45.00 | 635400 | 0.25% |
| >>> | 2024-05-23 | 45.08 | 45.15 | 44.86 | 44.89 | 1251300 | -0.47% |
| >>> | 2024-05-22 | 45.04 | 45.19 | 45.04 | 45.10 | 1524000 | -0.22% |
| >>> | 2024-05-21 | 45.16 | 45.22 | 45.13 | 45.20 | 1337200 | 0.31% |
| >>> | 2024-05-20 | 45.04 | 45.12 | 45.04 | 45.06 | 823700 | -0.2% |
| >>> | 2024-05-17 | 45.17 | 45.27 | 45.11 | 45.15 | 797600 | -0.33% |
| >>> | 2024-05-16 | 45.49 | 45.49 | 45.26 | 45.30 | 846100 | -0.31% |
| >>> | 2024-05-15 | 45.39 | 45.48 | 45.34 | 45.44 | 1232000 | 0.84% |
| >>> | 2024-05-14 | 45.00 | 45.14 | 45.00 | 45.06 | 1264500 | 0.31% |
| >>> | 2024-05-13 | 45.00 | 45.00 | 44.90 | 44.92 | 970500 | 0.22% |
| >>> | 2024-05-10 | 44.87 | 44.87 | 44.78 | 44.82 | 845700 | -0.33% |
| >>> | 2024-05-09 | 44.68 | 45.00 | 44.68 | 44.97 | 1063500 | 0.33% |
| >>> | 2024-05-08 | 44.74 | 44.85 | 44.73 | 44.82 | 1189800 | -0.16% |
| >>> | 2024-05-07 | 44.87 | 45.02 | 44.87 | 44.89 | 957300 | 0.36% |
| >>> | 2024-05-06 | 44.80 | 44.81 | 44.72 | 44.73 | 4129900 | -0.04% |
| >>> | 2024-05-03 | 44.88 | 44.88 | 44.65 | 44.75 | 1142100 | 0.54% |
| >>> | 2024-05-02 | 44.26 | 44.55 | 44.26 | 44.51 | 1147300 | 0.47% |
| >>> | 2024-05-01 | 44.26 | 44.46 | 44.12 | 44.30 | 1323000 | 0.18% |
| >>> | 2024-04-30 | 44.30 | 44.36 | 44.17 | 44.22 | 1850900 | -0.52% |
| >>> | 2024-04-29 | 44.44 | 44.52 | 44.40 | 44.45 | 989100 | 0.23% |
| >>> | 2024-04-26 | 44.34 | 44.42 | 44.30 | 44.35 | 995300 | 0.29% |
| >>> | 2024-04-25 | 44.07 | 44.24 | 44.06 | 44.22 | 975300 | -0.34% |
| >>> | 2024-04-24 | 44.40 | 44.40 | 44.27 | 44.37 | 1355900 | -0.34% |
| >>> | 2024-04-23 | 44.35 | 44.61 | 44.31 | 44.52 | 1189500 | 0.34% |
| >>> | 2024-04-22 | 44.34 | 44.44 | 44.27 | 44.37 | 1015400 | 0.11% |
| >>> | 2024-04-19 | 44.35 | 44.39 | 44.28 | 44.32 | 885000 | 0.07% |
| >>> | 2024-04-18 | 44.41 | 44.49 | 44.21 | 44.29 | 1147300 | -0.38% |
| >>> | 2024-04-17 | 44.29 | 44.46 | 44.23 | 44.46 | 1386100 | 0.7% |
| >>> | 2024-04-16 | 44.04 | 44.21 | 44.04 | 44.15 | 2126500 | -0.41% |
| >>> | 2024-04-15 | 44.30 | 44.40 | 44.20 | 44.33 | 1307400 | -0.72% |
| >>> | 2024-04-12 | 44.63 | 44.77 | 44.63 | 44.65 | 979700 | 0.25% |
| >>> | 2024-04-11 | 44.40 | 44.64 | 44.39 | 44.54 | 2634900 | 0.13% |
| >>> | 2024-04-10 | 44.68 | 44.75 | 44.47 | 44.48 | 2408200 | -1.42% |
| >>> | 2024-04-09 | 45.03 | 45.15 | 45.03 | 45.12 | 914400 | 0.42% |
| >>> | 2024-04-08 | 44.85 | 44.97 | 44.84 | 44.93 | 1172900 | -0.09% |
| >>> | 2024-04-05 | 45.01 | 45.18 | 44.97 | 44.97 | 1165600 | -0.64% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice