Historical Data: VMBS
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-05-05 | 46.74 | 46.75 | 46.62 | 46.68 | 3079439.0 | 0.19% |
| >>> | 2026-05-04 | 46.75 | 46.75 | 46.52 | 46.59 | 1015500.0 | -0.43% |
| >>> | 2026-05-01 | 46.79 | 46.90 | 46.70 | 46.79 | 1390800.0 | 0.09% |
| >>> | 2026-04-30 | 46.77 | 46.81 | 46.71 | 46.75 | 949600.0 | 0.21% |
| >>> | 2026-04-29 | 46.71 | 46.73 | 46.60 | 46.65 | 1909500.0 | -0.41% |
| >>> | 2026-04-28 | 46.84 | 46.87 | 46.81 | 46.84 | 1421400.0 | -0.04% |
| >>> | 2026-04-27 | 46.85 | 46.95 | 46.82 | 46.86 | 1264300.0 | -0.21% |
| >>> | 2026-04-24 | 46.83 | 46.97 | 46.77 | 46.96 | 1622700.0 | 0.28% |
| >>> | 2026-04-23 | 46.94 | 46.98 | 46.80 | 46.83 | 1147600.0 | -0.17% |
| >>> | 2026-04-22 | 47.01 | 47.03 | 46.91 | 46.91 | 1162800.0 | 0.17% |
| >>> | 2026-04-21 | 46.98 | 46.98 | 46.83 | 46.83 | 1257200.0 | -0.8% |
| >>> | 2026-04-20 | 47.25 | 47.25 | 47.14 | 47.21 | 1077400.0 | -0.11% |
| >>> | 2026-04-17 | 47.24 | 47.35 | 47.21 | 47.26 | 1648200.0 | 0.36% |
| >>> | 2026-04-16 | 47.20 | 47.25 | 47.06 | 47.09 | 1759200.0 | -0.06% |
| >>> | 2026-04-15 | 47.13 | 47.15 | 47.06 | 47.12 | 1508900.0 | -0.21% |
| >>> | 2026-04-14 | 47.05 | 47.23 | 47.03 | 47.22 | 2776100.0 | 0.32% |
| >>> | 2026-04-13 | 46.99 | 47.09 | 46.93 | 47.07 | 1078900.0 | 0.17% |
| >>> | 2026-04-10 | 47.05 | 47.08 | 46.94 | 46.99 | 1120200.0 | -0.06% |
| >>> | 2026-04-09 | 47.00 | 47.13 | 46.90 | 47.02 | 1137200.0 | -0.06% |
| >>> | 2026-04-08 | 47.13 | 47.14 | 47.00 | 47.05 | 1271000.0 | 0.38% |
| >>> | 2026-04-07 | 46.87 | 46.90 | 46.70 | 46.87 | 1927400.0 | 0.15% |
| >>> | 2026-04-06 | 46.86 | 46.91 | 46.80 | 46.80 | 2212900.0 | -0.28% |
| >>> | 2026-04-02 | 46.82 | 46.94 | 46.70 | 46.93 | 1516300.0 | 0.21% |
| >>> | 2026-04-01 | 46.84 | 46.91 | 46.77 | 46.83 | 3263000.0 | 0.09% |
| >>> | 2026-03-31 | 46.81 | 46.88 | 46.74 | 46.79 | 1888700.0 | 0.21% |
| >>> | 2026-03-30 | 46.71 | 46.79 | 46.66 | 46.69 | 1146500.0 | 0.62% |
| >>> | 2026-03-27 | 46.27 | 46.47 | 46.22 | 46.40 | 3093600.0 | 0.13% |
| >>> | 2026-03-26 | 46.60 | 46.65 | 46.34 | 46.34 | 1657900.0 | -0.83% |
| >>> | 2026-03-25 | 46.69 | 46.74 | 46.61 | 46.73 | 1305800.0 | 0.6% |
| >>> | 2026-03-24 | 46.42 | 46.60 | 46.38 | 46.45 | 1526400.0 | -0.34% |
| >>> | 2026-03-23 | 46.56 | 46.75 | 46.49 | 46.61 | 2287600.0 | 0.41% |
| >>> | 2026-03-20 | 46.67 | 46.68 | 46.40 | 46.42 | 2513200.0 | -1.19% |
| >>> | 2026-03-19 | 46.85 | 47.08 | 46.84 | 46.98 | 1615200.0 | 0.06% |
| >>> | 2026-03-18 | 47.14 | 47.18 | 46.94 | 46.95 | 1606700.0 | -0.51% |
| >>> | 2026-03-17 | 47.21 | 47.26 | 47.19 | 47.19 | 1111800.0 | 0.08% |
| >>> | 2026-03-16 | 47.10 | 47.17 | 47.06 | 47.15 | 1909700.0 | 0.45% |
| >>> | 2026-03-13 | 47.02 | 47.03 | 46.85 | 46.94 | 1634500.0 | 0.04% |
| >>> | 2026-03-12 | 46.98 | 47.05 | 46.86 | 46.92 | 1940300.0 | -0.26% |
| >>> | 2026-03-11 | 47.26 | 47.26 | 47.04 | 47.04 | 2059400.0 | -0.49% |
| >>> | 2026-03-10 | 47.36 | 47.39 | 47.25 | 47.27 | 1075600.0 | -0.17% |
| >>> | 2026-03-09 | 47.17 | 47.37 | 47.14 | 47.35 | 1241500.0 | 0.28% |
| >>> | 2026-03-06 | 47.13 | 47.33 | 47.09 | 47.22 | 1236000.0 | -0.04% |
| >>> | 2026-03-05 | 47.21 | 47.30 | 47.20 | 47.24 | 1254100.0 | -0.25% |
| >>> | 2026-03-04 | 47.45 | 47.45 | 47.36 | 47.36 | 1380500.0 | -0.06% |
| >>> | 2026-03-03 | 47.27 | 47.44 | 47.22 | 47.39 | 1788700.0 | -0.11% |
| >>> | 2026-03-02 | 47.62 | 47.69 | 47.43 | 47.44 | 1775300.0 | -0.55% |
| >>> | 2026-02-27 | 47.72 | 47.74 | 47.67 | 47.70 | 1033100.0 | 0.19% |
| >>> | 2026-02-26 | 47.55 | 47.63 | 47.53 | 47.61 | 1697900.0 | 0.27% |
| >>> | 2026-02-25 | 47.54 | 47.54 | 47.47 | 47.48 | 3963000.0 | -0.13% |
| >>> | 2026-02-24 | 47.55 | 47.59 | 47.49 | 47.54 | 1058300.0 | 0.02% |
| >>> | 2026-02-23 | 47.46 | 47.60 | 47.45 | 47.53 | 1239500.0 | -0.15% |
| >>> | 2026-02-20 | 47.56 | 47.62 | 47.50 | 47.60 | 1776100.0 | 0.08% |
| >>> | 2026-02-19 | 47.51 | 47.59 | 47.51 | 47.56 | 1095400.0 | 0.04% |
| >>> | 2026-02-18 | 47.55 | 47.59 | 47.52 | 47.54 | 1256000.0 | -0.06% |
| >>> | 2026-02-17 | 47.63 | 47.65 | 47.57 | 47.57 | 1978000.0 | -0.27% |
| >>> | 2026-02-13 | 47.64 | 47.70 | 47.59 | 47.70 | 2077900.0 | 0.29% |
| >>> | 2026-02-12 | 47.38 | 47.56 | 47.36 | 47.56 | 1284400.0 | 0.61% |
| >>> | 2026-02-11 | 47.28 | 47.37 | 47.27 | 47.27 | 1388300.0 | -0.25% |
| >>> | 2026-02-10 | 47.39 | 47.42 | 47.33 | 47.39 | 1200700.0 | 0.3% |
| >>> | 2026-02-09 | 47.20 | 47.26 | 47.17 | 47.25 | 1166700.0 | 0.06% |
| >>> | 2026-02-06 | 47.22 | 47.22 | 47.15 | 47.22 | 1311600.0 | 0.04% |
| >>> | 2026-02-05 | 47.13 | 47.21 | 47.09 | 47.20 | 1993400.0 | 0.34% |
| >>> | 2026-02-04 | 47.06 | 47.12 | 47.01 | 47.04 | 1339100.0 | 0.02% |
| >>> | 2026-02-03 | 47.07 | 47.07 | 46.99 | 47.03 | 1851300.0 | 0.0% |
| >>> | 2026-02-02 | 47.12 | 47.12 | 47.01 | 47.03 | 1593000.0 | -0.11% |
| >>> | 2026-01-30 | 47.15 | 47.15 | 47.06 | 47.08 | 1467800.0 | -0.08% |
| >>> | 2026-01-29 | 47.10 | 47.18 | 47.07 | 47.12 | 2447500.0 | 0.02% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice