Historical Data: VMBS

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

date open high low close volume change (%)
>>> 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%
>>> 2025-02-24 45.84 46.01 45.83 45.98 1110000 0.09%
>>> 2025-02-21 45.68 45.99 45.68 45.94 1050000 0.53%
>>> 2025-02-20 45.64 45.75 45.64 45.70 1730000 0.22%
>>> 2025-02-19 45.46 45.62 45.46 45.60 969787 0.18%
>>> 2025-02-18 45.56 45.64 45.51 45.52 1320000 -0.46%
>>> 2025-02-14 45.65 45.83 45.65 45.73 909116 0.42%
>>> 2025-02-13 45.38 45.60 45.38 45.54 1070000 0.64%
>>> 2025-02-12 45.22 45.29 45.13 45.25 1630000 -0.48%
>>> 2025-02-11 45.37 45.52 45.37 45.47 1570000 -0.18%
>>> 2025-02-10 45.62 45.69 45.53 45.55 1530000 -0.02%
>>> 2025-02-07 45.60 45.60 45.48 45.56 1690000 -0.22%
>>> 2025-02-06 45.61 45.70 45.53 45.66 1890000 -0.11%
>>> 2025-02-05 45.67 45.80 45.61 45.71 1960000 0.48%
>>> 2025-02-04 45.34 45.52 45.33 45.49 1430000 0.09%
>>> 2025-02-03 45.43 45.60 45.38 45.45 1940000 -0.33%
>>> 2025-01-31 45.58 45.70 45.48 45.60 1600000 -0.09%
>>> 2025-01-30 45.64 45.71 45.57 45.64 2100000 0.09%
>>> 2025-01-29 45.57 45.64 45.45 45.60 1330000 0.11%
>>> 2025-01-28 45.44 45.58 45.43 45.55 2010000 -0.07%
>>> 2025-01-27 45.50 45.60 45.46 45.58 2610000 0.57%
>>> 2025-01-24 45.23 45.39 45.22 45.32 1690000 0.13%
>>> 2025-01-23 45.21 45.29 45.17 45.26 2620000 -0.22%
>>> 2025-01-22 45.41 45.41 45.30 45.36 1860000 -0.22%
>>> 2025-01-21 45.39 45.48 45.36 45.46 3230000 0.33%
>>> 2025-01-17 45.37 45.38 45.27 45.31 1530000 0.0%
>>> 2025-01-16 45.12 45.38 45.09 45.31 1710000 0.24%
>>> 2025-01-15 45.02 45.24 44.89 45.20 1860000 0.96%
>>> 2025-01-14 44.73 44.79 44.68 44.77 2480000 0.2%
>>> 2025-01-13 44.80 44.80 44.65 44.68 3110000 -0.2%
>>> 2025-01-10 44.76 44.91 44.72 44.77 2130000 -0.69%
>>> 2025-01-08 45.04 45.10 44.94 45.08 1770000 0.04%
>>> 2025-01-07 45.15 45.17 44.94 45.06 1800000 -0.29%

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