Historical Data: VMBS

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2025-05-30 45.61 45.74 45.57 45.74 5610000 0.22%
>>> 2025-05-29 45.57 45.69 45.57 45.64 1220000 0.37%
>>> 2025-05-28 45.47 45.51 45.39 45.47 1180000 -0.07%
>>> 2025-05-27 45.44 45.55 45.39 45.50 1260000 0.35%
>>> 2025-05-23 45.29 45.41 45.21 45.34 1090000 0.24%
>>> 2025-05-22 45.08 45.24 45.05 45.23 1580000 0.18%
>>> 2025-05-21 45.25 45.35 45.09 45.15 1910000 -0.68%
>>> 2025-05-20 45.45 45.52 45.37 45.46 1080000 -0.2%
>>> 2025-05-19 45.30 45.56 45.30 45.55 6160000 -0.2%
>>> 2025-05-16 45.72 45.81 45.61 45.64 2190000 -0.04%
>>> 2025-05-15 45.53 45.67 45.44 45.66 1050000 0.71%
>>> 2025-05-14 45.46 45.50 45.30 45.34 1780000 -0.35%
>>> 2025-05-13 45.63 45.64 45.44 45.50 1080000 0.0%
>>> 2025-05-12 45.59 45.68 45.50 45.50 1230000 -0.52%
>>> 2025-05-09 45.73 45.86 45.61 45.74 939477 0.2%
>>> 2025-05-08 45.88 45.94 45.64 45.65 1250000 -0.63%
>>> 2025-05-07 45.93 46.00 45.83 45.94 771297 0.24%
>>> 2025-05-06 45.69 45.84 45.62 45.83 3130000 0.42%
>>> 2025-05-05 45.81 45.81 45.59 45.64 2120000 -0.2%
>>> 2025-05-02 45.89 45.89 45.69 45.73 2230000 -0.63%
>>> 2025-05-01 46.18 46.22 45.96 46.02 2160000 -0.65%
>>> 2025-04-30 46.34 46.37 46.21 46.32 854043 0.0%
>>> 2025-04-29 46.11 46.35 46.07 46.32 1110000 0.22%
>>> 2025-04-28 46.06 46.23 46.02 46.22 710558 0.22%
>>> 2025-04-25 46.04 46.12 45.97 46.12 928254 0.39%
>>> 2025-04-24 45.75 45.95 45.74 45.94 757420 0.61%
>>> 2025-04-23 45.79 45.99 45.60 45.66 1040000 0.29%
>>> 2025-04-22 45.55 45.67 45.37 45.53 109430000 0.22%
>>> 2025-04-21 45.62 45.70 45.43 45.43 1430000 -0.68%
>>> 2025-04-17 45.83 45.86 45.71 45.74 1730000 -0.39%
>>> 2025-04-16 45.80 46.02 45.74 45.92 2600000 0.26%
>>> 2025-04-15 45.76 45.91 45.64 45.80 2360000 0.15%
>>> 2025-04-14 45.69 45.79 45.42 45.73 6860000 1.17%
>>> 2025-04-11 45.11 45.39 44.86 45.20 1680000 -0.37%
>>> 2025-04-10 45.61 45.79 45.35 45.37 2560000 -0.87%
>>> 2025-04-09 45.29 45.79 45.10 45.77 2150000 0.13%
>>> 2025-04-08 45.83 46.10 45.71 45.71 2570000 -0.57%
>>> 2025-04-07 46.25 46.57 45.94 45.97 4350000 -1.35%
>>> 2025-04-04 46.80 46.89 46.40 46.60 1880000 0.17%
>>> 2025-04-03 46.68 46.68 46.49 46.52 1110000 0.69%
>>> 2025-04-02 46.43 46.43 46.15 46.20 1100000 -0.3%
>>> 2025-04-01 46.21 46.41 46.21 46.34 1590000 0.06%
>>> 2025-03-31 46.30 46.40 46.20 46.31 1080000 0.06%
>>> 2025-03-28 46.05 46.29 46.05 46.28 1450000 0.72%
>>> 2025-03-27 46.02 46.02 45.89 45.95 933176 -0.09%
>>> 2025-03-26 46.03 46.06 45.94 45.99 1640000 -0.17%
>>> 2025-03-25 46.04 46.14 46.00 46.07 1180000 0.17%
>>> 2025-03-24 46.13 46.22 45.98 45.99 1380000 -0.5%
>>> 2025-03-21 46.27 46.36 46.22 46.22 787136 -0.06%
>>> 2025-03-20 46.41 46.42 46.23 46.25 803534 0.15%
>>> 2025-03-19 46.08 46.25 45.97 46.18 1320000 0.15%
>>> 2025-03-18 46.02 46.14 46.01 46.11 1770000 0.09%
>>> 2025-03-17 46.12 46.18 46.01 46.07 1200000 0.2%
>>> 2025-03-14 46.08 46.08 45.96 45.98 9060000 -0.35%
>>> 2025-03-13 45.97 46.15 45.94 46.14 3200000 0.3%
>>> 2025-03-12 45.98 46.07 45.96 46.00 10710000 -0.2%
>>> 2025-03-11 46.13 46.33 46.06 46.09 1360000 -0.39%
>>> 2025-03-10 46.25 46.36 46.15 46.27 3840000 0.54%
>>> 2025-03-07 46.14 46.26 46.00 46.02 1460000 -0.13%
>>> 2025-03-06 46.00 46.12 45.93 46.08 1400000 -0.02%
>>> 2025-03-05 46.34 46.34 46.06 46.09 1930000 -0.32%
>>> 2025-03-04 46.52 46.52 46.21 46.24 1480000 -0.37%
>>> 2025-03-03 46.06 46.44 46.06 46.41 1390000 -0.17%
>>> 2025-02-28 46.39 46.51 46.28 46.49 1210000 0.45%
>>> 2025-02-27 46.24 46.33 46.22 46.28 1460000 -0.13%
>>> 2025-02-26 46.24 46.40 46.19 46.34 1610000 0.13%
>>> 2025-02-25 46.15 46.28 46.13 46.28 1410000 0.65%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice