Mortgage-Backed Securities Vanguard (NQ: VMBS )

48.70 +0.35 (+0.72%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 48.51 48.76 48.48 48.70 2,143,862 +0.35(+0.72%)
May 23, 2022 48.38 48.56 48.32 48.35 1,792,574 -0.16(-0.33%)
May 20, 2022 48.41 48.56 48.40 48.51 1,352,245 +0.13(+0.27%)
May 19, 2022 48.44 48.51 48.36 48.38 1,494,094 +0.13(+0.27%)
May 18, 2022 48.02 48.31 48.01 48.25 1,918,682 +0.16(+0.33%)
May 17, 2022 48.17 48.22 48.07 48.09 1,820,800 -0.31(-0.64%)
May 16, 2022 48.30 48.46 48.30 48.40 1,780,971 +0.21(+0.44%)
May 13, 2022 48.26 48.30 48.16 48.19 3,039,798 -0.21(-0.43%)
May 12, 2022 48.35 48.48 48.27 48.40 2,413,194 +0.21(+0.44%)
May 11, 2022 47.94 48.24 47.91 48.19 2,456,571 +0.16(+0.33%)
May 10, 2022 48.14 48.24 48.03 48.03 2,956,582 +0.14(+0.29%)
May 09, 2022 47.64 47.91 47.64 47.89 2,725,987 +0.27(+0.57%)
May 06, 2022 47.67 47.80 47.57 47.62 2,179,027 -0.14(-0.29%)
May 05, 2022 48.09 48.09 47.62 47.76 2,247,014 -0.46(-0.95%)
May 04, 2022 47.79 48.23 47.72 48.22 2,905,878 +0.31(+0.65%)
May 03, 2022 47.97 48.07 47.88 47.91 2,631,415 +0.06(+0.13%)
May 02, 2022 47.94 47.98 47.77 47.85 5,205,483 -0.38(-0.79%)
Apr 29, 2022 48.28 48.45 48.22 48.23 11,806,696 -0.27(-0.56%)
Apr 28, 2022 48.49 48.61 48.42 48.50 12,655,645 -0.07(-0.14%)
Apr 27, 2022 48.57 48.67 48.52 48.57 17,753,956 -0.02(-0.04%)
Apr 26, 2022 48.59 48.69 48.51 48.59 18,344,162 +0.15(+0.31%)
Apr 25, 2022 48.27 48.58 48.27 48.44 4,501,799 +0.39(+0.81%)
Apr 22, 2022 47.90 48.10 47.88 48.05 2,583,423 -0.08(-0.17%)
Apr 21, 2022 48.32 47.97 48.13 2,712,820 -0.29(-0.60%)
Apr 20, 2022 48.35 48.44 48.31 48.42 1,563,216 +0.26(+0.54%)
Apr 19, 2022 48.29 48.43 48.12 48.16 1,592,141 -0.37(-0.76%)
Apr 18, 2022 48.61 48.66 48.51 48.53 2,245,055 -0.14(-0.29%)
Apr 14, 2022 48.92 48.95 48.63 48.67 2,051,006 -0.33(-0.67%)
Apr 13, 2022 49.06 49.19 48.97 49.00 2,200,856 +0.03(+0.06%)
Apr 12, 2022 49.00 49.13 48.95 48.97 3,913,081 +0.22(+0.45%)
Apr 11, 2022 48.73 48.79 48.70 48.75 2,874,469 -0.13(-0.27%)
Apr 08, 2022 48.94 49.03 48.85 48.88 2,376,684 -0.30(-0.61%)
Apr 07, 2022 49.21 49.28 49.13 49.18 1,436,301 -0.10(-0.20%)
Apr 06, 2022 49.20 49.38 49.14 49.28 2,364,035 -0.13(-0.26%)
Apr 05, 2022 49.74 49.74 49.37 49.41 1,737,292 -0.42(-0.84%)
Apr 04, 2022 49.80 49.84 49.75 49.83 2,286,167 +0.08(+0.16%)
Apr 01, 2022 49.67 49.81 49.61 49.75 2,079,475 -0.35(-0.70%)
Mar 31, 2022 49.96 50.13 49.96 50.10 1,162,884 +0.05(+0.10%)
Mar 30, 2022 49.80 50.07 49.79 50.05 1,308,747 +0.16(+0.32%)
Mar 29, 2022 49.74 49.94 49.73 49.89 2,617,026 +0.27(+0.54%)
Mar 28, 2022 49.55 49.65 49.55 49.62 2,408,574 +0.09(+0.18%)
Mar 25, 2022 49.81 49.85 49.51 49.53 3,230,170 -0.44(-0.88%)
Mar 24, 2022 50.13 50.13 49.97 49.97 1,471,141 -0.27(-0.54%)
Mar 23, 2022 50.08 50.28 50.08 50.24 2,834,614 +0.22(+0.44%)
Mar 22, 2022 49.96 50.08 49.96 50.02 2,178,474 -0.09(-0.18%)
Mar 21, 2022 50.37 50.37 50.09 50.11 1,706,199 -0.43(-0.85%)
Mar 18, 2022 50.56 50.68 50.50 50.54 2,214,788 +0.10(+0.20%)
Mar 17, 2022 50.48 50.53 50.39 50.44 1,378,354 +0.05(+0.10%)
Mar 16, 2022 50.40 50.48 50.13 50.39 3,263,162 -0.05(-0.10%)
Mar 15, 2022 50.62 50.67 50.43 50.44 1,405,930 +0.03(+0.06%)
Mar 14, 2022 50.61 50.62 50.40 50.41 2,298,966 -0.43(-0.85%)
Mar 11, 2022 50.89 50.95 50.83 50.84 917,809 -0.03(-0.06%)
Mar 10, 2022 50.90 50.84 50.87 2,201,120 -0.19(-0.37%)
Mar 09, 2022 51.04 51.11 51.02 51.06 1,506,676 -0.05(-0.10%)
Mar 08, 2022 51.19 51.20 51.08 51.11 1,246,186 -0.21(-0.41%)
Mar 07, 2022 51.32 51.39 51.30 51.32 1,401,233 -0.18(-0.35%)
Mar 04, 2022 51.45 51.62 51.45 51.50 1,465,025 +0.17(+0.33%)
Mar 03, 2022 51.24 51.33 51.17 51.33 3,452,012 +0.25(+0.49%)
Mar 02, 2022 51.51 51.52 51.08 51.08 2,341,106 -0.56(-1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.