Historical Data: VMBS
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-08-03 | 46.00 | 46.06 | 45.97 | 46.02 | 1416810.0 | -0.09% |
| >>> | 2026-07-31 | 46.18 | 46.18 | 45.98 | 46.06 | 1242100.0 | -0.41% |
| >>> | 2026-07-30 | 46.20 | 46.34 | 46.20 | 46.25 | 2057500.0 | 0.13% |
| >>> | 2026-07-29 | 46.29 | 46.41 | 46.19 | 46.19 | 1374900.0 | -0.39% |
| >>> | 2026-07-28 | 46.28 | 46.47 | 46.28 | 46.37 | 1245400.0 | 0.19% |
| >>> | 2026-07-27 | 46.24 | 46.29 | 46.13 | 46.28 | 1485200.0 | 0.19% |
| >>> | 2026-07-24 | 46.09 | 46.26 | 46.08 | 46.19 | 1389900.0 | 0.26% |
| >>> | 2026-07-23 | 46.06 | 46.11 | 46.01 | 46.07 | 1399400.0 | -0.15% |
| >>> | 2026-07-22 | 46.26 | 46.26 | 46.14 | 46.14 | 1373100.0 | -0.3% |
| >>> | 2026-07-21 | 46.33 | 46.33 | 46.24 | 46.28 | 1038800.0 | -0.24% |
| >>> | 2026-07-20 | 46.48 | 46.49 | 46.35 | 46.39 | 969300.0 | -0.24% |
| >>> | 2026-07-17 | 46.54 | 46.60 | 46.49 | 46.50 | 1074500.0 | 0.11% |
| >>> | 2026-07-16 | 46.40 | 46.49 | 46.39 | 46.45 | 1394000.0 | -0.11% |
| >>> | 2026-07-15 | 46.43 | 46.53 | 46.36 | 46.50 | 1193700.0 | 0.09% |
| >>> | 2026-07-14 | 46.33 | 46.52 | 46.29 | 46.46 | 1639000.0 | 0.48% |
| >>> | 2026-07-13 | 46.34 | 46.35 | 46.22 | 46.24 | 1210100.0 | -0.43% |
| >>> | 2026-07-10 | 46.52 | 46.52 | 46.41 | 46.44 | 1083300.0 | -0.06% |
| >>> | 2026-07-09 | 46.43 | 46.53 | 46.37 | 46.47 | 1094900.0 | 0.22% |
| >>> | 2026-07-08 | 46.42 | 46.42 | 46.28 | 46.37 | 1159400.0 | -0.19% |
| >>> | 2026-07-07 | 46.62 | 46.62 | 46.43 | 46.46 | 1023100.0 | -0.34% |
| >>> | 2026-07-06 | 46.62 | 46.73 | 46.57 | 46.62 | 2710300.0 | 0.02% |
| >>> | 2026-07-02 | 46.61 | 46.66 | 46.57 | 46.61 | 1002700.0 | 0.09% |
| >>> | 2026-07-01 | 46.56 | 46.64 | 46.45 | 46.57 | 1495500.0 | -0.17% |
| >>> | 2026-06-30 | 46.77 | 46.79 | 46.62 | 46.65 | 1058100.0 | -0.41% |
| >>> | 2026-06-29 | 46.82 | 46.87 | 46.81 | 46.84 | 986800.0 | 0.06% |
| >>> | 2026-06-26 | 46.76 | 46.89 | 46.76 | 46.81 | 1065800.0 | 0.04% |
| >>> | 2026-06-25 | 46.83 | 46.88 | 46.78 | 46.79 | 1058400.0 | 0.09% |
| >>> | 2026-06-24 | 46.69 | 46.77 | 46.68 | 46.75 | 1038800.0 | 0.45% |
| >>> | 2026-06-23 | 46.47 | 46.59 | 46.47 | 46.54 | 1092400.0 | 0.09% |
| >>> | 2026-06-22 | 46.51 | 46.52 | 46.45 | 46.50 | 1525200.0 | -0.17% |
| >>> | 2026-06-18 | 46.69 | 46.71 | 46.57 | 46.58 | 1642200.0 | -0.06% |
| >>> | 2026-06-17 | 46.84 | 46.90 | 46.59 | 46.61 | 1750300.0 | -0.51% |
| >>> | 2026-06-16 | 46.80 | 46.89 | 46.75 | 46.85 | 1420600.0 | 0.17% |
| >>> | 2026-06-15 | 46.74 | 46.85 | 46.74 | 46.77 | 1157400.0 | 0.19% |
| >>> | 2026-06-12 | 46.64 | 46.72 | 46.61 | 46.68 | 1403700.0 | -0.19% |
| >>> | 2026-06-11 | 46.50 | 46.78 | 46.49 | 46.77 | 1318000.0 | 0.58% |
| >>> | 2026-06-10 | 46.54 | 46.58 | 46.45 | 46.50 | 1058000.0 | -0.02% |
| >>> | 2026-06-09 | 46.47 | 46.55 | 46.42 | 46.51 | 1127500.0 | 0.24% |
| >>> | 2026-06-08 | 46.51 | 46.53 | 46.38 | 46.40 | 974100.0 | 0.04% |
| >>> | 2026-06-05 | 46.43 | 46.51 | 46.36 | 46.38 | 2037000.0 | -0.47% |
| >>> | 2026-06-04 | 46.66 | 46.70 | 46.56 | 46.60 | 1487500.0 | 0.04% |
| >>> | 2026-06-03 | 46.56 | 46.61 | 46.50 | 46.58 | 1228200.0 | -0.15% |
| >>> | 2026-06-02 | 46.74 | 46.74 | 46.62 | 46.65 | 997500.0 | -0.15% |
| >>> | 2026-06-01 | 46.56 | 46.72 | 46.50 | 46.72 | 1355300.0 | -0.06% |
| >>> | 2026-05-29 | 46.71 | 46.78 | 46.67 | 46.75 | 939500.0 | 0.15% |
| >>> | 2026-05-28 | 46.51 | 46.71 | 46.51 | 46.68 | 2024200.0 | 0.26% |
| >>> | 2026-05-27 | 46.58 | 46.63 | 46.54 | 46.56 | 934500.0 | -0.02% |
| >>> | 2026-05-26 | 46.56 | 46.59 | 46.49 | 46.57 | 1014300.0 | 0.34% |
| >>> | 2026-05-22 | 46.40 | 46.44 | 46.24 | 46.41 | 1321300.0 | -0.19% |
| >>> | 2026-05-21 | 46.24 | 46.51 | 46.19 | 46.50 | 1681000.0 | 0.06% |
| >>> | 2026-05-20 | 46.14 | 46.49 | 46.11 | 46.47 | 1924900.0 | 0.8% |
| >>> | 2026-05-19 | 46.05 | 46.18 | 46.01 | 46.10 | 1739400.0 | -0.47% |
| >>> | 2026-05-18 | 46.34 | 46.42 | 46.20 | 46.32 | 1846100.0 | -0.04% |
| >>> | 2026-05-15 | 46.38 | 46.43 | 46.29 | 46.34 | 1156400.0 | -0.73% |
| >>> | 2026-05-14 | 46.89 | 46.89 | 46.68 | 46.68 | 1753100.0 | -0.02% |
| >>> | 2026-05-13 | 46.60 | 46.71 | 46.56 | 46.69 | 916400.0 | 0.11% |
| >>> | 2026-05-12 | 46.68 | 46.71 | 46.61 | 46.64 | 793900.0 | -0.38% |
| >>> | 2026-05-11 | 46.86 | 46.91 | 46.80 | 46.82 | 976900.0 | -0.28% |
| >>> | 2026-05-08 | 46.95 | 47.00 | 46.89 | 46.95 | 825100.0 | 0.41% |
| >>> | 2026-05-07 | 46.96 | 46.96 | 46.70 | 46.76 | 1254100.0 | -0.34% |
| >>> | 2026-05-06 | 46.86 | 46.94 | 46.84 | 46.92 | 1733700.0 | 0.51% |
| >>> | 2026-05-05 | 46.67 | 46.75 | 46.63 | 46.68 | 3079500.0 | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice