Mortgage-Backed Securities Vanguard (NQ: VMBS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	51.90	51.95	51.79	51.85	441,166	+0.01(+0.02%)
Jan 30, 2018	51.88	51.94	51.81	51.84	672,209	-0.08(-0.15%)
Jan 29, 2018	51.89	51.95	51.85	51.92	697,880	-0.11(-0.21%)
Jan 26, 2018	52.10	52.18	51.97	52.03	600,441	-0.06(-0.12%)
Jan 25, 2018	52.03	52.10	51.94	52.09	1,018,811	+0.07(+0.13%)
Jan 24, 2018	52.06	52.07	51.99	52.02	679,452	-0.04(-0.08%)
Jan 23, 2018	52.05	52.09	52.03	52.06	672,537	+0.08(+0.15%)
Jan 22, 2018	52.03	52.06	51.95	51.98	655,089	-0.05(-0.10%)
Jan 19, 2018	52.12	52.12	52.00	52.03	486,349	-0.10(-0.19%)
Jan 18, 2018	52.16	52.17	52.10	52.13	1,175,260	-0.06(-0.11%)
Jan 17, 2018	52.21	52.24	52.17	52.19	494,687	-0.07(-0.13%)
Jan 16, 2018	52.29	52.32	52.22	52.26	517,392	-0.01(-0.02%)
Jan 12, 2018		52.27	52.27	52.27	0	+0.00(+0.00%)
Jan 11, 2018	52.23	52.30	52.21	52.27	534,846	+0.02(+0.04%)
Jan 10, 2018		52.26	52.15	52.25	1,773,540	+0.01(+0.02%)
Jan 09, 2018	52.37	52.37	52.24	52.24	458,221	-0.14(-0.27%)
Jan 08, 2018	52.44	52.47	52.36	52.38	459,003	-0.03(-0.06%)
Jan 05, 2018	52.45	52.48	52.40	52.41	402,010	+0.00(+0.00%)
Jan 04, 2018	52.42	52.45	52.38	52.41	2,090,667	-0.01(-0.02%)
Jan 03, 2018	52.43	52.46	52.39	52.42	420,062	+0.00(+0.00%)
Jan 02, 2018	52.48	52.44	52.35	52.42	619,906	-0.02(-0.04%)
Dec 29, 2017		52.44	52.44	52.44	0	+0.06(+0.11%)
Dec 28, 2017	52.40	52.41	52.35	52.38	376,667	-0.03(-0.06%)
Dec 27, 2017	52.36	52.43	52.35	52.41	435,320	+0.09(+0.17%)
Dec 26, 2017	52.32	52.34	52.30	52.32	678,954	-0.07(-0.13%)
Dec 22, 2017	52.41	52.43	52.37	52.39	368,162	+0.00(+0.00%)
Dec 21, 2017	52.38	52.40	52.35	52.39	347,244	+0.02(+0.03%)
Dec 20, 2017	52.40	52.42	52.37	52.38	480,647	-0.06(-0.12%)
Dec 19, 2017	52.56	52.56	52.43	52.44	510,752	-0.14(-0.27%)
Dec 18, 2017	52.59	52.62	52.55	52.58	387,947	-0.02(-0.04%)
Dec 15, 2017	52.56	52.62	52.54	52.60	346,799	-0.01(-0.02%)
Dec 14, 2017	52.58	52.63	52.53	52.61	424,855	-0.01(-0.02%)
Dec 13, 2017	52.55	52.62	52.50	52.62	799,024	+0.14(+0.27%)
Dec 12, 2017	52.48	52.50	52.44	52.48	350,438	-0.03(-0.06%)
Dec 11, 2017	52.58	52.58	52.48	52.51	432,808	-0.08(-0.15%)
Dec 08, 2017	52.62	52.62	52.57	52.59	328,457	-0.01(-0.02%)
Dec 07, 2017	52.63	52.64	52.57	52.60	360,455	-0.03(-0.06%)
Dec 06, 2017	52.61	52.65	52.58	52.63	324,136	+0.08(+0.15%)
Dec 05, 2017	52.50	52.57	52.50	52.55	848,107	+0.02(+0.04%)
Dec 04, 2017	52.50	52.53	52.49	52.53	372,222	+0.03(+0.06%)
Dec 01, 2017	52.49	52.60	52.41	52.50	494,374	-0.04(-0.08%)
Nov 30, 2017	52.62	52.63	52.51	52.54	397,201	-0.09(-0.17%)
Nov 29, 2017	52.63	52.65	52.59	52.63	330,224	-0.05(-0.09%)
Nov 28, 2017	52.72	52.73	52.68	52.68	1,482,764	-0.01(-0.02%)
Nov 27, 2017	52.71	52.72	52.67	52.69	836,983	+0.00(+0.00%)
Nov 24, 2017	52.68	52.70	52.66	52.69	170,690	+0.02(+0.04%)
Nov 22, 2017	52.63	52.72	52.61	52.67	621,127	+0.09(+0.17%)
Nov 21, 2017	52.61	52.62	52.54	52.58	323,419	+0.00(+0.00%)
Nov 20, 2017	52.60	52.62	52.54	52.58	324,388	-0.04(-0.08%)
Nov 17, 2017	52.63	52.64	52.58	52.62	299,991	-0.02(-0.04%)
Nov 16, 2017	52.64	52.67	52.61	52.64	376,646	-0.04(-0.08%)
Nov 15, 2017	52.65	52.70	52.62	52.68	974,199	+0.08(+0.15%)
Nov 14, 2017	52.56	52.62	52.55	52.60	280,464	+0.03(+0.06%)
Nov 13, 2017	52.64	52.65	52.54	52.57	244,840	+0.02(+0.04%)
Nov 10, 2017	52.60	52.60	52.53	52.55	253,409	-0.10(-0.19%)
Nov 09, 2017	52.63	52.67	52.61	52.65	283,654	-0.06(-0.11%)
Nov 08, 2017	52.78	52.80	52.69	52.71	365,573	-0.03(-0.06%)
Nov 07, 2017	52.76	52.77	52.73	52.74	272,594	+0.01(+0.02%)
Nov 06, 2017	52.73	52.74	52.71	52.73	299,176	+0.01(+0.02%)
Nov 03, 2017	52.74	52.74	52.66	52.72	2,023,517	+0.04(+0.08%)
Nov 02, 2017	52.67	52.72	52.65	52.68	2,678,471	+0.05(+0.10%)

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.