Historical Data: VMBS
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-10-30 | 45.44 | 45.60 | 45.44 | 45.60 | 2059400.0 | 0.35% |
| >>> | 2026-10-29 | 45.39 | 45.54 | 45.36 | 45.44 | 2165100.0 | 0.42% |
| >>> | 2026-10-28 | 45.29 | 45.34 | 45.17 | 45.25 | 1915900.0 | -0.22% |
| >>> | 2026-10-27 | 45.27 | 45.39 | 44.97 | 45.35 | 2761400.0 | 0.07% |
| >>> | 2026-10-26 | 45.26 | 45.38 | 45.25 | 45.32 | 2806400.0 | 0.2% |
| >>> | 2026-10-23 | 45.24 | 45.30 | 45.20 | 45.23 | 2448200.0 | -0.15% |
| >>> | 2026-10-22 | 45.10 | 45.39 | 45.07 | 45.30 | 2364600.0 | 0.98% |
| >>> | 2026-10-21 | 44.89 | 45.00 | 44.77 | 44.86 | 2014500.0 | -0.02% |
| >>> | 2026-10-20 | 44.79 | 44.98 | 44.78 | 44.87 | 2440700.0 | 0.18% |
| >>> | 2026-10-19 | 44.85 | 44.91 | 44.72 | 44.79 | 2219100.0 | -0.27% |
| >>> | 2026-10-16 | 44.83 | 45.04 | 44.82 | 44.91 | 2550900.0 | -0.04% |
| >>> | 2026-10-15 | 45.12 | 45.16 | 44.90 | 44.93 | 2560700.0 | 0.63% |
| >>> | 2026-10-14 | 44.36 | 44.69 | 44.35 | 44.65 | 3275100.0 | 0.0% |
| >>> | 2026-10-13 | 44.60 | 44.66 | 44.55 | 44.65 | 2593300.0 | 0.2% |
| >>> | 2026-10-12 | 44.52 | 44.57 | 44.45 | 44.56 | 1773000.0 | 0.07% |
| >>> | 2026-10-09 | 44.41 | 44.56 | 44.34 | 44.53 | 2531100.0 | 0.23% |
| >>> | 2026-10-08 | 44.14 | 44.46 | 44.10 | 44.43 | 2587200.0 | 0.47% |
| >>> | 2026-10-07 | 43.96 | 44.30 | 43.95 | 44.22 | 2466700.0 | -0.18% |
| >>> | 2026-10-06 | 44.17 | 44.34 | 44.14 | 44.30 | 3199000.0 | 0.32% |
| >>> | 2026-10-05 | 44.18 | 44.26 | 44.05 | 44.16 | 2858900.0 | -0.18% |
| >>> | 2026-10-02 | 44.55 | 44.57 | 44.21 | 44.24 | 2991000.0 | -0.32% |
| >>> | 2026-10-01 | 44.41 | 44.50 | 44.09 | 44.38 | 5565700.0 | 0.29% |
| >>> | 2026-09-30 | 44.37 | 44.43 | 44.15 | 44.25 | 4004000.0 | -0.09% |
| >>> | 2026-09-29 | 44.35 | 44.42 | 44.14 | 44.29 | 3643700.0 | -0.18% |
| >>> | 2026-09-28 | 44.44 | 44.50 | 44.27 | 44.37 | 2622800.0 | -0.65% |
| >>> | 2026-09-25 | 44.55 | 44.68 | 44.38 | 44.66 | 4312400.0 | 0.43% |
| >>> | 2026-09-24 | 44.88 | 44.88 | 44.47 | 44.47 | 2809400.0 | -0.6% |
| >>> | 2026-09-23 | 45.09 | 45.12 | 44.62 | 44.74 | 2584800.0 | -1.02% |
| >>> | 2026-09-22 | 45.25 | 45.33 | 45.14 | 45.20 | 4072000.0 | -0.04% |
| >>> | 2026-09-21 | 45.13 | 45.26 | 45.13 | 45.22 | 2564400.0 | -0.07% |
| >>> | 2026-09-18 | 45.32 | 45.32 | 45.23 | 45.25 | 1340000.0 | -0.55% |
| >>> | 2026-09-17 | 45.41 | 45.51 | 45.34 | 45.50 | 1477800.0 | 0.6% |
| >>> | 2026-09-16 | 45.30 | 45.44 | 45.21 | 45.23 | 1773300.0 | -0.09% |
| >>> | 2026-09-15 | 45.27 | 45.28 | 45.16 | 45.27 | 1317900.0 | 0.0% |
| >>> | 2026-09-14 | 45.23 | 45.39 | 45.14 | 45.27 | 2077000.0 | -0.11% |
| >>> | 2026-09-11 | 45.45 | 45.50 | 45.30 | 45.32 | 1774800.0 | -0.13% |
| >>> | 2026-09-10 | 45.43 | 45.50 | 45.35 | 45.38 | 2953000.0 | -0.72% |
| >>> | 2026-09-09 | 45.80 | 45.86 | 45.68 | 45.71 | 998600.0 | -0.24% |
| >>> | 2026-09-08 | 45.90 | 45.95 | 45.80 | 45.82 | 1285900.0 | -0.22% |
| >>> | 2026-09-04 | 45.88 | 45.99 | 45.88 | 45.92 | 1004400.0 | -0.02% |
| >>> | 2026-09-03 | 45.97 | 46.03 | 45.91 | 45.93 | 2012300.0 | 0.26% |
| >>> | 2026-09-02 | 45.82 | 45.84 | 45.72 | 45.81 | 1372900.0 | -0.02% |
| >>> | 2026-09-01 | 45.83 | 45.95 | 45.78 | 45.82 | 1411200.0 | -0.3% |
| >>> | 2026-08-31 | 45.89 | 45.96 | 45.87 | 45.96 | 970800.0 | -0.11% |
| >>> | 2026-08-28 | 46.12 | 46.23 | 45.97 | 46.01 | 1636500.0 | -0.41% |
| >>> | 2026-08-27 | 46.18 | 46.28 | 46.14 | 46.20 | 1621300.0 | 0.11% |
| >>> | 2026-08-26 | 46.18 | 46.21 | 46.13 | 46.15 | 1371300.0 | -0.28% |
| >>> | 2026-08-25 | 46.22 | 46.30 | 46.12 | 46.28 | 1017800.0 | 0.43% |
| >>> | 2026-08-24 | 46.03 | 46.11 | 46.00 | 46.08 | 820200.0 | -0.15% |
| >>> | 2026-08-21 | 46.20 | 46.23 | 46.11 | 46.15 | 963900.0 | -0.19% |
| >>> | 2026-08-20 | 46.19 | 46.28 | 46.16 | 46.24 | 3270200.0 | -0.34% |
| >>> | 2026-08-19 | 46.29 | 46.42 | 46.24 | 46.40 | 2064600.0 | 0.5% |
| >>> | 2026-08-18 | 46.08 | 46.20 | 46.06 | 46.17 | 1080900.0 | 0.13% |
| >>> | 2026-08-17 | 46.14 | 46.21 | 46.07 | 46.11 | 1144500.0 | -0.13% |
| >>> | 2026-08-14 | 46.29 | 46.33 | 46.17 | 46.17 | 1071200.0 | -0.32% |
| >>> | 2026-08-13 | 46.29 | 46.43 | 46.29 | 46.32 | 949900.0 | 0.3% |
| >>> | 2026-08-12 | 46.25 | 46.28 | 46.15 | 46.18 | 986100.0 | 0.13% |
| >>> | 2026-08-11 | 46.15 | 46.18 | 46.06 | 46.12 | 994900.0 | 0.2% |
| >>> | 2026-08-10 | 46.17 | 46.17 | 46.02 | 46.03 | 840300.0 | -0.45% |
| >>> | 2026-08-07 | 46.23 | 46.30 | 46.15 | 46.24 | 1000400.0 | 0.3% |
| >>> | 2026-08-06 | 46.18 | 46.21 | 46.04 | 46.10 | 1038900.0 | -0.24% |
| >>> | 2026-08-05 | 46.21 | 46.27 | 46.15 | 46.21 | 1104000.0 | -0.09% |
| >>> | 2026-08-04 | 46.13 | 46.25 | 46.11 | 46.25 | 1968200.0 | 0.5% |
| >>> | 2026-08-03 | 46.00 | 46.06 | 45.97 | 46.02 | 1417800.0 | -0.09% |
| >>> | 2026-07-31 | 46.18 | 46.18 | 45.98 | 46.06 | 1242100.0 | -0.41% |
| >>> | 2026-07-30 | 46.20 | 46.34 | 46.20 | 46.25 | 2057500.0 | 0.13% |
| >>> | 2026-07-29 | 46.29 | 46.41 | 46.19 | 46.19 | 1374900.0 | -0.39% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice