Vanguard Mortgage-Backed Securities ETF【VMBS】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
NASDAQI
Vanguard Mortgage-Backed Securities ETF (VMBS)
Vanguard Mortgage-Backed Securities ETF (VMBS) 과거

Vanguard Mortgage-Backed Securities ETF (VMBS)

45.9903

-0.10248

(-0.22%)

마감 16 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741986000	45.990267	-0.1	-0.22	45.998865	46.059215	45.98458	0
1741899600	46.092359	0.06	0.14	45.963301	46.096255	45.954538	0
1741813200	46.029842	-0.04	-0.09	46.01518	46.059129	45.991765	0
1741726800	46.069606	-0.13	-0.28	46.224566	46.256608	46.060021	0
1741640400	46.199314	0.19	0.40	46.150435	46.245467	46.14848	0
1741384800	46.013165	-0.06	-0.13	46.237896	46.237896	45.984471	0
1741298400	46.074038	0.04	0.08	46.035476	46.074038	45.900921	0
1741212000	46.036942	-0.08	-0.16	46.239616	46.255162	46.00509	0
1741125600	46.112589	-0.25	-0.53	46.405389	46.456098	46.110073	0
1741039200	46.357946	-0.07	-0.15	46.147061	46.368562	46.128279	0
1740780000	46.427941	0.17	0.37	46.319119	46.43996	46.31332	0
1740693600	46.258175	-0.02	-0.05	46.211544	46.269651	46.194243	0
1740607200	46.280966	0.11	0.23	46.179938	46.302116	46.123052	0
1740520800	46.175943	0.27	0.59	46.103749	46.191172	46.103738	0
1740434400	45.907178	0.07	0.14	45.80401	45.920777	45.795551	0
1740175200	45.841757	0.2	0.44	45.673285	45.863217	45.673262	0
1740088800	45.64109	0.08	0.17	45.594394	45.659642	45.592051	0
1740002400	45.564048	0.1	0.22	45.444459	45.566066	45.433604	0
1739916000	45.465454	-0.18	-0.40	45.544046	45.555989	45.450809	0
1739570400	45.647515	0.15	0.33	45.686218	45.729411	45.635422	0
1739484000	45.499585	0.29	0.64	45.371951	45.520456	45.369666	0
1739397600	45.212086	-0.23	-0.51	45.161379	45.224021	45.108186	0
1739311200	45.445954	-0.06	-0.14	45.460409	45.472838	45.410378	0
1739224800	45.507593	0.03	0.06	45.533847	45.573707	45.489922	0
1738965600	45.478888	-0.15	-0.32	45.508481	45.515564	45.444593	0
1738879200	45.626242	-0.03	-0.06	45.614523	45.631149	45.564622	0
1738792800	45.655503	0.26	0.56	45.525337	45.69764	45.525319	0
1738706400	45.399643	0.08	0.18	45.218734	45.425242	45.217116	0
1738620000	45.318361	-0.21	-0.46	45.41731	45.461311	45.311982	0
1738360800	45.529298	-0.04	-0.09	45.587331	45.623149	45.442473	0
1738274400	45.571284	0.01	0.02	45.627996	45.636679	45.556547	0
1738188000	45.563247	0.03	0.07	45.550687	45.56607	45.42253	0
1738101600	45.532754	0.04	0.08	45.448269	45.532754	45.419346	0
1738015200	45.49639	0.24	0.53	45.465951	45.503433	45.416025	0
1737756000	45.257814	0.07	0.16	45.209049	45.290332	45.167882	0
1737669600	45.186795	-0.09	-0.20	45.224473	45.233571	45.17233	0
1737583200	45.27518	-0.04	-0.09	45.352284	45.367835	45.243608	0
1737496800	45.316684	0.14	0.31	45.364719	45.371522	45.297924	0
1737151200	45.176155	-0.09	-0.21	45.354399	45.35457	45.174476	0
1737064800	45.269939	0.15	0.34	45.10346	45.290059	45.062527	0
1736978400	45.118195	0.42	0.93	45.074932	45.142986	45.049814	0
1736892000	44.702422	0.03	0.08	44.694805	44.721603	44.641597	0
1736805600	44.66744	-0.06	-0.14	44.698158	44.722184	44.627379	0
1736546400	44.728509	-0.23	-0.52	44.764329	44.830737	44.693243	0
1736373600	44.96269	-0.02	-0.05	44.953882	45.027329	44.906371	0
1736287200	44.984803	-0.13	-0.29	45.097336	45.101806	44.92305	0
1736200800	45.115996	-0.04	-0.09	45.168946	45.168946	45.069839	0
1735941600	45.156549	-0.09	-0.20	45.265349	45.266524	45.14377	0
1735855200	45.249197	-0.01	-0.01	45.346436	45.369815	45.185952	0
1735682400	45.254217	-0.07	-0.14	45.315407	45.35309	45.190072	0
1735596000	45.31985	0.22	0.50	45.283807	45.329425	45.281278	0
1735336800	45.096347	-0.07	-0.15	45.147636	45.202641	45.095355	0
1735250400	45.163303	0.1	0.21	44.985724	45.166856	44.960295	0
1735077600	45.067933	-0.19	-0.41	45.011938	45.079449	45.001386	0
1734991200	45.254167	-0.18	-0.40	45.35654	45.380965	45.236408	0
1734732000	45.435928	0.18	0.40	45.474949	45.527956	45.414759	0
1734645600	45.255137	-0.08	-0.19	45.302938	45.304085	45.182984	0
1734559200	45.339464	-0.38	-0.83	45.704936	45.780075	45.330444	0
1734472800	45.717078	0.01	0.02	45.678273	45.752446	45.675857	0
1734386400	45.709809	0.03	0.06	45.785007	45.788124	45.677253	0

Vanguard Mortgage-Backed...

Real Estate Investment C...

Agf Fixed Income Plus Cl...

Mackenzie Canadian Money...

Aristotle Growth Equity ...

Fidelity Advisor Equity ...

Ci Doubleline Total Retu...

Canoe Global Equity Fund...

Amundi Japan TOPIX II UC...

Bmo Global Infrastructur...

CMINO170 Ex:17,04

Direxion Daily AAPL Bear...

에이프로젠

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관