Historical Data: VMBS
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-02-23 | 47.62 | 47.76 | 47.61 | 47.69 | 1190311.0 | 0.19% |
| >>> | 2026-02-20 | 47.56 | 47.62 | 47.50 | 47.60 | 1775400.0 | 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% |
| >>> | 2026-01-28 | 47.09 | 47.12 | 47.05 | 47.11 | 1258900.0 | 0.02% |
| >>> | 2026-01-27 | 47.13 | 47.16 | 47.08 | 47.10 | 1511600.0 | -0.02% |
| >>> | 2026-01-26 | 47.07 | 47.13 | 47.05 | 47.11 | 1192000.0 | -0.15% |
| >>> | 2026-01-23 | 47.20 | 47.23 | 47.14 | 47.18 | 1735400.0 | 0.04% |
| >>> | 2026-01-22 | 47.10 | 47.19 | 47.08 | 47.16 | 2196700.0 | -0.02% |
| >>> | 2026-01-21 | 47.14 | 47.17 | 47.02 | 47.17 | 1758600.0 | 0.32% |
| >>> | 2026-01-20 | 47.04 | 47.12 | 47.01 | 47.02 | 1852500.0 | -0.34% |
| >>> | 2026-01-16 | 47.24 | 47.29 | 47.17 | 47.18 | 1675000.0 | -0.13% |
| >>> | 2026-01-15 | 47.33 | 47.35 | 47.24 | 47.24 | 2636500.0 | -0.15% |
| >>> | 2026-01-14 | 47.27 | 47.35 | 47.23 | 47.31 | 5980100.0 | 0.11% |
| >>> | 2026-01-13 | 47.28 | 47.28 | 47.15 | 47.26 | 7387300.0 | -0.02% |
| >>> | 2026-01-12 | 47.27 | 47.33 | 47.23 | 47.27 | 2222900.0 | -0.11% |
| >>> | 2026-01-09 | 47.32 | 47.40 | 47.22 | 47.32 | 2630800.0 | 0.55% |
| >>> | 2026-01-08 | 47.14 | 47.17 | 47.04 | 47.06 | 1896800.0 | -0.15% |
| >>> | 2026-01-07 | 47.19 | 47.20 | 47.11 | 47.13 | 1802700.0 | 0.02% |
| >>> | 2026-01-06 | 47.06 | 47.16 | 47.02 | 47.12 | 2287300.0 | 0.0% |
| >>> | 2026-01-05 | 47.03 | 47.15 | 47.03 | 47.12 | 1428600.0 | 0.21% |
| >>> | 2026-01-02 | 47.09 | 47.12 | 47.01 | 47.02 | 1685900.0 | -0.13% |
| >>> | 2025-12-31 | 47.14 | 47.16 | 47.06 | 47.08 | 1695900.0 | -0.21% |
| >>> | 2025-12-30 | 47.09 | 47.18 | 47.09 | 47.18 | 1140700.0 | 0.06% |
| >>> | 2025-12-29 | 47.14 | 47.19 | 47.12 | 47.15 | 1239700.0 | 0.04% |
| >>> | 2025-12-26 | 47.17 | 47.19 | 47.10 | 47.13 | 1332400.0 | -0.02% |
| >>> | 2025-12-24 | 47.08 | 47.14 | 47.01 | 47.14 | 881700.0 | 0.23% |
| >>> | 2025-12-23 | 46.90 | 47.03 | 46.89 | 47.03 | 1610300.0 | 0.0% |
| >>> | 2025-12-22 | 47.11 | 47.11 | 46.99 | 47.03 | 1581500.0 | 0.02% |
| >>> | 2025-12-19 | 47.05 | 47.07 | 47.00 | 47.02 | 1238900.0 | -0.11% |
| >>> | 2025-12-18 | 47.05 | 47.14 | 47.03 | 47.07 | 1656600.0 | 0.21% |
| >>> | 2025-12-17 | 46.96 | 46.99 | 46.86 | 46.97 | 3933600.0 | -0.02% |
| >>> | 2025-12-16 | 46.90 | 46.98 | 46.86 | 46.98 | 1192900.0 | 0.21% |
| >>> | 2025-12-15 | 46.85 | 46.95 | 46.85 | 46.88 | 1576700.0 | 0.13% |
| >>> | 2025-12-12 | 46.84 | 46.86 | 46.79 | 46.82 | 1391100.0 | -0.23% |
| >>> | 2025-12-11 | 46.98 | 47.05 | 46.93 | 46.93 | 1544300.0 | 0.11% |
| >>> | 2025-12-10 | 46.71 | 46.92 | 46.70 | 46.88 | 1659900.0 | 0.3% |
| >>> | 2025-12-09 | 46.86 | 46.88 | 46.72 | 46.74 | 1249200.0 | -0.09% |
| >>> | 2025-12-08 | 46.87 | 46.89 | 46.72 | 46.78 | 1158100.0 | -0.53% |
| >>> | 2025-12-05 | 47.11 | 47.11 | 46.98 | 47.03 | 1060600.0 | -0.04% |
| >>> | 2025-12-04 | 47.12 | 47.12 | 47.02 | 47.05 | 1612400.0 | -0.21% |
| >>> | 2025-12-03 | 47.14 | 47.17 | 47.08 | 47.15 | 1795800.0 | 0.13% |
| >>> | 2025-12-02 | 47.01 | 47.10 | 46.99 | 47.09 | 1408500.0 | 0.19% |
| >>> | 2025-12-01 | 46.96 | 47.02 | 46.93 | 47.00 | 2188700.0 | -0.32% |
| >>> | 2025-11-28 | 47.17 | 47.18 | 47.10 | 47.15 | 759400.0 | -0.19% |
| >>> | 2025-11-26 | 47.15 | 47.24 | 47.12 | 47.24 | 972800.0 | 0.13% |
| >>> | 2025-11-25 | 47.12 | 47.26 | 47.11 | 47.18 | 1953000.0 | 0.19% |
| >>> | 2025-11-24 | 47.04 | 47.10 | 47.01 | 47.09 | 1170400.0 | 0.19% |
| >>> | 2025-11-21 | 47.02 | 47.02 | 46.93 | 47.00 | 1560200.0 | -0.02% |
| >>> | 2025-11-20 | 47.01 | 47.08 | 47.00 | 47.01 | 1407200.0 | 0.06% |
| >>> | 2025-11-19 | 47.04 | 47.04 | 46.93 | 46.98 | 1371400.0 | -0.02% |
| >>> | 2025-11-18 | 47.03 | 47.10 | 46.94 | 46.99 | 1839400.0 | 0.09% |
| >>> | 2025-11-17 | 47.00 | 47.03 | 46.94 | 46.95 | 1685600.0 | -0.02% |
| >>> | 2025-11-14 | 47.06 | 47.11 | 46.94 | 46.96 | 1747200.0 | -0.11% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice