Historical Data: VMBS
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-12-12 | 47.00 | 47.02 | 46.95 | 46.98 | 1390448 | -0.23% |
| >>> | 2025-12-11 | 47.14 | 47.21 | 47.09 | 47.09 | 1544300 | 0.11% |
| >>> | 2025-12-10 | 46.87 | 47.08 | 46.86 | 47.04 | 1659900 | 0.3% |
| >>> | 2025-12-09 | 47.02 | 47.04 | 46.88 | 46.90 | 1249200 | -0.09% |
| >>> | 2025-12-08 | 47.03 | 47.05 | 46.88 | 46.94 | 1158100 | -0.19% |
| >>> | 2025-12-05 | 47.11 | 47.11 | 46.98 | 47.03 | 1060600 | -0.04% |
| >>> | 2025-12-04 | 47.12 | 47.12 | 47.02 | 47.05 | 1612400 | -0.21% |
| >>> | 2025-12-03 | 47.14 | 47.17 | 47.08 | 47.15 | 1795800 | 0.13% |
| >>> | 2025-12-02 | 47.01 | 47.10 | 46.99 | 47.09 | 1408500 | 0.19% |
| >>> | 2025-12-01 | 46.96 | 47.02 | 46.93 | 47.00 | 2188700 | -0.32% |
| >>> | 2025-11-28 | 47.17 | 47.18 | 47.10 | 47.15 | 759400 | -0.19% |
| >>> | 2025-11-26 | 47.15 | 47.24 | 47.12 | 47.24 | 972800 | 0.13% |
| >>> | 2025-11-25 | 47.12 | 47.26 | 47.11 | 47.18 | 1953000 | 0.19% |
| >>> | 2025-11-24 | 47.04 | 47.10 | 47.01 | 47.09 | 1170400 | 0.19% |
| >>> | 2025-11-21 | 47.02 | 47.02 | 46.93 | 47.00 | 1560200 | -0.02% |
| >>> | 2025-11-20 | 47.01 | 47.08 | 47.00 | 47.01 | 1407200 | 0.06% |
| >>> | 2025-11-19 | 47.04 | 47.04 | 46.93 | 46.98 | 1371400 | -0.02% |
| >>> | 2025-11-18 | 47.03 | 47.10 | 46.94 | 46.99 | 1839400 | 0.09% |
| >>> | 2025-11-17 | 47.00 | 47.03 | 46.94 | 46.95 | 1685600 | -0.02% |
| >>> | 2025-11-14 | 47.06 | 47.11 | 46.94 | 46.96 | 1747200 | -0.11% |
| >>> | 2025-11-13 | 47.09 | 47.11 | 47.00 | 47.01 | 2108200 | -0.34% |
| >>> | 2025-11-12 | 47.16 | 47.20 | 47.13 | 47.17 | 1219600 | -0.02% |
| >>> | 2025-11-11 | 47.13 | 47.20 | 47.04 | 47.18 | 775100 | 0.34% |
| >>> | 2025-11-10 | 47.03 | 47.08 | 47.01 | 47.02 | 1312400 | -0.15% |
| >>> | 2025-11-07 | 47.00 | 47.12 | 46.93 | 47.09 | 1224500 | 0.06% |
| >>> | 2025-11-06 | 47.05 | 47.10 | 47.00 | 47.06 | 1572200 | 0.45% |
| >>> | 2025-11-05 | 47.01 | 47.01 | 46.81 | 46.85 | 3672100 | -0.34% |
| >>> | 2025-11-04 | 46.99 | 47.02 | 46.95 | 47.01 | 1203000 | 0.09% |
| >>> | 2025-11-03 | 46.97 | 46.98 | 46.88 | 46.97 | 2357200 | -0.04% |
| >>> | 2025-10-31 | 47.03 | 47.09 | 46.95 | 46.99 | 2450700 | 0.17% |
| >>> | 2025-10-30 | 46.82 | 47.05 | 46.82 | 46.91 | 1945500 | -0.09% |
| >>> | 2025-10-29 | 47.23 | 47.25 | 46.95 | 46.95 | 1781500 | -0.68% |
| >>> | 2025-10-28 | 47.22 | 47.29 | 47.21 | 47.27 | 1358100 | 0.08% |
| >>> | 2025-10-27 | 47.20 | 47.24 | 47.12 | 47.23 | 3187700 | -0.27% |
| >>> | 2025-10-24 | 47.33 | 47.40 | 47.29 | 47.36 | 5475400 | 0.23% |
| >>> | 2025-10-23 | 47.34 | 47.45 | 47.24 | 47.25 | 2696900 | -0.36% |
| >>> | 2025-10-22 | 47.38 | 47.42 | 47.32 | 47.42 | 4857300 | -0.02% |
| >>> | 2025-10-21 | 47.42 | 47.46 | 47.37 | 47.43 | 2156000 | 0.19% |
| >>> | 2025-10-20 | 47.32 | 47.38 | 47.29 | 47.34 | 1963600 | 0.13% |
| >>> | 2025-10-17 | 47.27 | 47.32 | 47.22 | 47.28 | 3314200 | -0.06% |
| >>> | 2025-10-16 | 47.13 | 47.35 | 47.11 | 47.31 | 3242700 | 0.32% |
| >>> | 2025-10-15 | 47.18 | 47.25 | 47.13 | 47.16 | 3712200 | -0.04% |
| >>> | 2025-10-14 | 47.13 | 47.19 | 47.08 | 47.18 | 5032900 | 0.17% |
| >>> | 2025-10-13 | 47.07 | 47.12 | 47.02 | 47.10 | 763500 | 0.13% |
| >>> | 2025-10-10 | 47.02 | 47.09 | 46.95 | 47.04 | 1608700 | 0.41% |
| >>> | 2025-10-09 | 46.96 | 46.98 | 46.85 | 46.85 | 5925900 | -0.26% |
| >>> | 2025-10-08 | 47.05 | 47.08 | 46.95 | 46.97 | 1847900 | 0.04% |
| >>> | 2025-10-07 | 46.92 | 47.00 | 46.91 | 46.95 | 1194400 | 0.17% |
| >>> | 2025-10-06 | 46.91 | 46.97 | 46.85 | 46.87 | 1555000 | -0.21% |
| >>> | 2025-10-03 | 47.09 | 47.09 | 46.95 | 46.97 | 1466600 | -0.13% |
| >>> | 2025-10-02 | 46.96 | 47.04 | 46.90 | 47.03 | 1479400 | 0.15% |
| >>> | 2025-10-01 | 46.93 | 46.98 | 46.82 | 46.96 | 2187700 | 0.32% |
| >>> | 2025-09-30 | 46.88 | 46.94 | 46.81 | 46.81 | 2344000 | -0.11% |
| >>> | 2025-09-29 | 46.76 | 46.88 | 46.76 | 46.86 | 3110500 | 0.24% |
| >>> | 2025-09-26 | 46.76 | 46.85 | 46.72 | 46.75 | 1171900 | -0.06% |
| >>> | 2025-09-25 | 46.77 | 46.79 | 46.69 | 46.78 | 1561400 | -0.09% |
| >>> | 2025-09-24 | 46.86 | 46.89 | 46.80 | 46.82 | 1064500 | -0.17% |
| >>> | 2025-09-23 | 46.84 | 46.92 | 46.77 | 46.90 | 1619900 | 0.28% |
| >>> | 2025-09-22 | 46.83 | 46.90 | 46.75 | 46.77 | 1321300 | -0.57% |
| >>> | 2025-09-19 | 47.01 | 47.04 | 46.95 | 47.04 | 1453400 | 0.17% |
| >>> | 2025-09-18 | 47.05 | 47.13 | 46.89 | 46.96 | 1727100 | -0.36% |
| >>> | 2025-09-17 | 47.29 | 47.38 | 47.11 | 47.13 | 1897800 | -0.19% |
| >>> | 2025-09-16 | 47.26 | 47.31 | 47.16 | 47.22 | 1353800 | -0.11% |
| >>> | 2025-09-15 | 47.06 | 47.27 | 47.06 | 47.27 | 929200 | 0.28% |
| >>> | 2025-09-12 | 47.06 | 47.14 | 47.00 | 47.14 | 1451100 | -0.04% |
| >>> | 2025-09-11 | 47.14 | 47.20 | 47.11 | 47.16 | 1566900 | 0.21% |
| >>> | 2025-09-10 | 47.02 | 47.12 | 47.00 | 47.06 | 1324900 | 0.26% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice