VMBS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 46.52 | 46.52 | 46.21 | 46.24 | -0.17 | -0.37% | 1,477,151 |
| Mar 3, 2025 | 46.06 | 46.44 | 46.06 | 46.41 | -0.08 | -0.17% | 1,393,649 |
| Feb 28, 2025 | 46.39 | 46.51 | 46.28 | 46.49 | 0.21 | 0.45% | 1,209,502 |
| Feb 27, 2025 | 46.24 | 46.33 | 46.22 | 46.28 | -0.06 | -0.13% | 1,463,800 |
| Feb 26, 2025 | 46.24 | 46.40 | 46.19 | 46.34 | 0.06 | 0.13% | 1,613,232 |
| Feb 25, 2025 | 46.15 | 46.28 | 46.13 | 46.28 | 0.30 | 0.65% | 1,412,022 |
| Feb 24, 2025 | 45.84 | 46.01 | 45.83 | 45.98 | 0.04 | 0.09% | 1,113,425 |
| Feb 21, 2025 | 45.68 | 45.99 | 45.68 | 45.94 | 0.24 | 0.53% | 1,045,901 |
| Feb 20, 2025 | 45.64 | 45.75 | 45.64 | 45.70 | 0.10 | 0.22% | 1,728,821 |
| Feb 19, 2025 | 45.46 | 45.62 | 45.46 | 45.60 | 0.08 | 0.18% | 969,787 |
| Feb 18, 2025 | 45.56 | 45.64 | 45.51 | 45.52 | -0.21 | -0.46% | 1,319,400 |
| Feb 14, 2025 | 45.65 | 45.83 | 45.65 | 45.73 | 0.19 | 0.42% | 909,116 |
| Feb 13, 2025 | 45.38 | 45.60 | 45.38 | 45.54 | 0.29 | 0.64% | 1,069,100 |
| Feb 12, 2025 | 45.22 | 45.29 | 45.13 | 45.25 | -0.22 | -0.48% | 1,630,600 |
| Feb 11, 2025 | 45.37 | 45.52 | 45.37 | 45.47 | -0.08 | -0.18% | 1,573,180 |
| Feb 10, 2025 | 45.62 | 45.69 | 45.53 | 45.55 | -0.01 | -0.02% | 1,525,831 |
| Feb 7, 2025 | 45.60 | 45.60 | 45.48 | 45.56 | -0.10 | -0.22% | 1,686,007 |
| Feb 6, 2025 | 45.61 | 45.70 | 45.53 | 45.66 | -0.05 | -0.11% | 1,892,650 |
| Feb 5, 2025 | 45.67 | 45.80 | 45.61 | 45.71 | 0.22 | 0.48% | 1,956,900 |
| Feb 4, 2025 | 45.34 | 45.52 | 45.33 | 45.49 | 0.04 | 0.09% | 1,430,517 |
| Feb 3, 2025 | 45.43 | 45.60 | 45.38 | 45.45 | -0.15 | -0.33% | 1,944,500 |
| Jan 31, 2025 | 45.58 | 45.70 | 45.48 | 45.60 | -0.04 | -0.09% | 1,599,140 |
| Jan 30, 2025 | 45.64 | 45.71 | 45.57 | 45.64 | 0.04 | 0.09% | 2,095,244 |
| Jan 29, 2025 | 45.57 | 45.64 | 45.45 | 45.60 | 0.05 | 0.11% | 1,327,327 |
| Jan 28, 2025 | 45.44 | 45.58 | 45.43 | 45.55 | -0.03 | -0.07% | 2,012,282 |
| Jan 27, 2025 | 45.50 | 45.60 | 45.46 | 45.58 | 0.26 | 0.57% | 2,614,744 |
| Jan 24, 2025 | 45.23 | 45.39 | 45.22 | 45.32 | 0.06 | 0.13% | 1,692,100 |
| Jan 23, 2025 | 45.21 | 45.29 | 45.17 | 45.26 | -0.10 | -0.22% | 2,623,200 |
| Jan 22, 2025 | 45.41 | 45.41 | 45.30 | 45.36 | -0.10 | -0.22% | 1,861,963 |
| Jan 21, 2025 | 45.39 | 45.48 | 45.36 | 45.46 | 0.15 | 0.33% | 3,230,245 |
| Jan 17, 2025 | 45.37 | 45.38 | 45.27 | 45.31 | 0.00 | 0.00% | 1,530,511 |
| Jan 16, 2025 | 45.12 | 45.38 | 45.09 | 45.31 | 0.11 | 0.24% | 1,710,222 |
| Jan 15, 2025 | 45.02 | 45.24 | 44.89 | 45.20 | 0.43 | 0.96% | 1,861,400 |
| Jan 14, 2025 | 44.73 | 44.79 | 44.68 | 44.77 | 0.09 | 0.20% | 2,484,738 |
| Jan 13, 2025 | 44.80 | 44.80 | 44.65 | 44.68 | -0.09 | -0.20% | 3,110,500 |
| Jan 10, 2025 | 44.76 | 44.91 | 44.72 | 44.77 | -0.31 | -0.69% | 2,130,400 |
| Jan 8, 2025 | 45.04 | 45.10 | 44.94 | 45.08 | 0.02 | 0.04% | 1,773,300 |
| Jan 7, 2025 | 45.15 | 45.17 | 44.94 | 45.06 | -0.13 | -0.29% | 1,801,973 |
| Jan 6, 2025 | 45.24 | 45.25 | 45.12 | 45.19 | -0.05 | -0.11% | 1,965,600 |
| Jan 3, 2025 | 45.30 | 45.35 | 45.19 | 45.24 | -0.04 | -0.09% | 1,459,934 |
| Jan 2, 2025 | 45.33 | 45.47 | 45.19 | 45.28 | -0.06 | -0.13% | 2,063,000 |
| Dec 31, 2024 | 45.39 | 45.48 | 45.25 | 45.34 | -0.03 | -0.07% | 1,876,300 |
| Dec 30, 2024 | 45.26 | 45.43 | 45.26 | 45.37 | 0.13 | 0.29% | 2,239,000 |
| Dec 27, 2024 | 45.27 | 45.28 | 45.17 | 45.24 | 0.00 | 0.00% | 3,698,919 |
| Dec 26, 2024 | 45.11 | 45.28 | 45.02 | 45.24 | 0.07 | 0.15% | 2,394,304 |
| Dec 24, 2024 | 45.06 | 45.17 | 45.03 | 45.17 | -0.15 | -0.33% | 1,073,700 |
| Dec 23, 2024 | 45.46 | 45.48 | 45.28 | 45.32 | -0.22 | -0.48% | 2,398,200 |
| Dec 20, 2024 | 45.58 | 45.62 | 45.44 | 45.54 | 0.24 | 0.53% | 2,897,724 |
| Dec 19, 2024 | 45.30 | 45.34 | 45.18 | 45.30 | -0.06 | -0.13% | 2,727,100 |
| Dec 18, 2024 | 45.70 | 45.86 | 45.34 | 45.36 | -0.46 | -1.00% | 3,020,509 |