Historical Data: VMBS

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

date open high low close volume change (%)
>>> 2025-07-15 45.91 45.95 45.69 45.72 1606308 -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 1080000 -0.07%
>>> 2025-07-09 45.95 46.10 45.87 46.08 2000000 0.52%
>>> 2025-07-08 45.80 45.85 45.76 45.84 1410000 0.02%
>>> 2025-07-07 45.89 45.93 45.77 45.83 3040000 -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%
>>> 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%

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