Mortgage-Backed Securities Vanguard (NQ: VMBS )

48.95 +0.17 (+0.35%)
Official Closing Price Updated: 4:15 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

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.