Historical Data: VMBS

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

date open high low close volume change (%)
>>> 2025-09-03 46.40 46.56 46.35 46.47 3641903 0.22%
>>> 2025-09-02 46.32 46.44 46.31 46.37 2230600 -0.54%
>>> 2025-08-29 46.59 46.66 46.56 46.62 1320200 -0.11%
>>> 2025-08-28 46.61 46.67 46.52 46.67 1631800 0.13%
>>> 2025-08-27 46.50 46.61 46.46 46.61 1625100 0.15%
>>> 2025-08-26 46.47 46.56 46.44 46.54 870700 0.19%
>>> 2025-08-25 46.43 46.50 46.38 46.45 1478200 -0.15%
>>> 2025-08-22 46.28 46.53 46.28 46.52 1198700 0.63%
>>> 2025-08-21 46.23 46.27 46.16 46.23 928200 -0.19%
>>> 2025-08-20 46.28 46.35 46.25 46.32 684600 0.11%
>>> 2025-08-19 46.25 46.32 46.24 46.27 1234800 0.11%
>>> 2025-08-18 46.28 46.28 46.16 46.22 1253900 -0.13%
>>> 2025-08-15 46.31 46.34 46.21 46.28 1073300 -0.09%
>>> 2025-08-14 46.35 46.39 46.27 46.32 1260300 -0.3%
>>> 2025-08-13 46.41 46.46 46.40 46.46 1066800 0.45%
>>> 2025-08-12 46.19 46.27 46.15 46.25 1136300 0.0%
>>> 2025-08-11 46.25 46.30 46.23 46.25 916700 0.04%
>>> 2025-08-08 46.26 46.26 46.15 46.23 1029100 -0.19%
>>> 2025-08-07 46.39 46.42 46.29 46.32 1111100 -0.09%
>>> 2025-08-06 46.34 46.39 46.17 46.36 1247900 0.0%
>>> 2025-08-05 46.26 46.40 46.25 46.36 1350800 0.04%
>>> 2025-08-04 46.35 46.35 46.23 46.34 1185700 0.06%
>>> 2025-08-01 46.14 46.32 46.14 46.31 1732800 0.96%
>>> 2025-07-31 45.95 45.99 45.85 45.87 1411100 -0.02%
>>> 2025-07-30 45.86 46.00 45.84 45.88 1334500 -0.22%
>>> 2025-07-29 45.85 46.03 45.82 45.98 1559700 0.41%
>>> 2025-07-28 45.78 45.83 45.72 45.79 965800 -0.52%
>>> 2025-07-25 45.99 46.04 45.90 46.03 2026700 0.2%
>>> 2025-07-24 45.90 45.95 45.81 45.94 1516100 -0.02%
>>> 2025-07-23 46.02 46.04 45.95 45.95 1263400 -0.37%
>>> 2025-07-22 46.04 46.13 46.02 46.12 1116900 0.22%
>>> 2025-07-21 46.10 46.10 46.02 46.02 777500 0.22%
>>> 2025-07-18 45.95 45.95 45.88 45.92 1384000 0.22%
>>> 2025-07-17 45.79 45.89 45.78 45.82 1506300 -0.02%
>>> 2025-07-16 45.83 45.86 45.71 45.83 2479300 0.24%
>>> 2025-07-15 45.94 45.96 45.70 45.72 1619700 -0.26%
>>> 2025-07-14 45.83 45.93 45.80 45.84 1320100 -0.09%
>>> 2025-07-11 45.90 45.93 45.86 45.88 813700 -0.37%
>>> 2025-07-10 46.02 46.08 45.98 46.05 1085000 -0.07%
>>> 2025-07-09 45.95 46.10 45.87 46.08 2001600 0.52%
>>> 2025-07-08 45.80 45.85 45.76 45.84 1409100 0.02%
>>> 2025-07-07 45.89 45.93 45.77 45.83 3039800 -0.33%
>>> 2025-07-03 46.06 46.07 45.96 45.98 837207 -0.24%
>>> 2025-07-02 45.99 46.10 45.99 46.09 1000000 -0.13%
>>> 2025-07-01 46.19 46.22 46.08 46.15 1210000 -0.41%
>>> 2025-06-30 46.22 46.37 46.19 46.34 1090000 0.32%
>>> 2025-06-27 46.19 46.30 46.15 46.19 1010000 -0.39%
>>> 2025-06-26 46.18 46.37 46.18 46.37 1380000 0.5%
>>> 2025-06-25 46.05 46.15 46.00 46.14 991860 0.09%
>>> 2025-06-24 45.93 46.13 45.89 46.10 925351 0.37%
>>> 2025-06-23 45.83 46.03 45.83 45.93 983066 0.24%
>>> 2025-06-20 45.71 45.87 45.70 45.82 734642 0.04%
>>> 2025-06-18 45.77 45.92 45.74 45.80 1020000 0.07%
>>> 2025-06-17 45.77 45.79 45.62 45.77 1270000 0.33%
>>> 2025-06-16 45.65 45.75 45.60 45.62 1390000 -0.15%
>>> 2025-06-13 45.72 45.80 45.59 45.69 1210000 -0.39%
>>> 2025-06-12 45.83 45.89 45.81 45.87 1390000 0.31%
>>> 2025-06-11 45.62 45.76 45.59 45.73 1630000 0.44%
>>> 2025-06-10 45.54 45.57 45.44 45.53 1680000 0.35%
>>> 2025-06-09 45.33 45.43 45.29 45.37 969398 0.2%
>>> 2025-06-06 45.34 45.38 45.23 45.28 974274 -0.59%
>>> 2025-06-05 45.71 45.73 45.53 45.55 1390000 -0.37%
>>> 2025-06-04 45.56 45.74 45.51 45.72 1510000 0.68%
>>> 2025-06-03 45.49 45.54 45.35 45.41 1160000 -0.11%
>>> 2025-06-02 45.54 45.56 45.39 45.46 2440000 -0.61%
>>> 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%

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