Historical Data: VMBS

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

date open high low close volume change (%)
>>> 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%
>>> 2025-01-06 45.24 45.25 45.12 45.19 1970000 -0.11%
>>> 2025-01-03 45.30 45.35 45.19 45.24 1460000 -0.09%
>>> 2025-01-02 45.33 45.47 45.19 45.28 2060000 -0.13%
>>> 2024-12-31 45.39 45.48 45.25 45.34 1880000 -0.07%
>>> 2024-12-30 45.26 45.43 45.26 45.37 2240000 0.29%
>>> 2024-12-27 45.27 45.28 45.17 45.24 3700000 0.0%
>>> 2024-12-26 45.11 45.28 45.02 45.24 2390000 0.15%
>>> 2024-12-24 45.06 45.17 45.03 45.17 1070000 -0.33%
>>> 2024-12-23 45.46 45.48 45.28 45.32 2400000 -0.48%
>>> 2024-12-20 45.58 45.62 45.44 45.54 2900000 0.53%
>>> 2024-12-19 45.30 45.34 45.18 45.30 2730000 -0.13%
>>> 2024-12-18 45.70 45.86 45.34 45.36 3020000 -1.0%
>>> 2024-12-17 45.77 45.85 45.74 45.82 1600000 0.04%
>>> 2024-12-16 45.84 45.84 45.73 45.80 1700000 0.04%
>>> 2024-12-13 45.87 45.87 45.68 45.78 1920000 -0.37%
>>> 2024-12-12 46.05 46.09 45.89 45.95 1660000 -0.39%
>>> 2024-12-11 46.25 46.38 46.10 46.13 2570000 -0.24%
>>> 2024-12-10 46.16 46.25 46.05 46.24 2050000 -0.04%
>>> 2024-12-09 46.22 46.39 46.22 46.26 2060000 -0.37%
>>> 2024-12-06 46.45 46.46 46.33 46.43 2481300 0.37%
>>> 2024-12-05 46.18 46.28 46.14 46.26 5187200 0.02%
>>> 2024-12-04 46.00 46.30 45.98 46.25 2798600 0.26%
>>> 2024-12-03 46.26 46.30 46.09 46.13 3760200 -0.11%
>>> 2024-12-02 46.01 46.23 45.92 46.18 10317300 -0.39%
>>> 2024-11-29 46.39 46.40 46.30 46.36 818900 0.24%
>>> 2024-11-27 46.10 46.28 46.10 46.25 1690700 0.43%
>>> 2024-11-26 46.15 46.15 45.95 46.05 3086300 -0.28%
>>> 2024-11-25 46.05 46.19 45.96 46.18 13258300 0.9%
>>> 2024-11-22 45.75 45.77 45.65 45.77 3912900 0.24%
>>> 2024-11-21 45.68 45.75 45.54 45.66 1847400 0.02%
>>> 2024-11-20 45.57 45.71 45.54 45.65 1450900 0.0%
>>> 2024-11-19 45.70 45.75 45.64 45.65 1530500 0.15%
>>> 2024-11-18 45.47 45.62 45.39 45.58 1095600 0.07%
>>> 2024-11-15 45.45 45.69 45.36 45.55 2042200 -0.04%
>>> 2024-11-14 45.69 45.77 45.56 45.57 1131700 -0.13%
>>> 2024-11-13 45.77 45.89 45.54 45.63 1283400 0.15%
>>> 2024-11-12 45.62 45.74 45.52 45.56 1611400 -0.63%
>>> 2024-11-11 45.84 45.86 45.76 45.85 841700 -0.13%
>>> 2024-11-08 45.97 46.11 45.85 45.91 1545100 0.02%
>>> 2024-11-07 45.69 45.95 45.67 45.90 1475300 0.88%
>>> 2024-11-06 45.34 45.68 45.26 45.50 1675400 -0.7%
>>> 2024-11-05 45.67 45.84 45.51 45.82 2198700 0.33%
>>> 2024-11-04 45.79 45.79 45.56 45.67 1614100 0.35%
>>> 2024-11-01 45.97 45.97 45.49 45.51 1962200 -0.65%
>>> 2024-10-31 45.77 45.91 45.64 45.81 1240300 -0.15%
>>> 2024-10-30 46.00 46.10 45.83 45.88 1258000 -0.13%
>>> 2024-10-29 45.78 45.94 45.63 45.94 2481300 0.26%
>>> 2024-10-28 45.99 45.99 45.72 45.82 1481200 -0.3%
>>> 2024-10-25 46.15 46.15 45.90 45.96 1357500 -0.11%
>>> 2024-10-24 45.95 46.12 45.87 46.01 2370800 0.11%
>>> 2024-10-23 45.99 46.04 45.86 45.96 2064300 -0.24%
>>> 2024-10-22 46.19 46.20 46.05 46.07 1980700 0.0%
>>> 2024-10-21 46.31 46.31 46.07 46.07 1230400 -0.78%
>>> 2024-10-18 46.39 46.54 46.39 46.43 934700 0.09%
>>> 2024-10-17 46.44 46.46 46.35 46.39 1066800 -0.43%
>>> 2024-10-16 46.56 46.65 46.54 46.59 1554000 0.11%
>>> 2024-10-15 46.60 46.63 46.50 46.54 1256200 0.24%
>>> 2024-10-14 46.33 46.43 46.31 46.43 573800 -0.09%

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