Mortgage-Backed Securities Vanguard (NQ: VMBS )

52.12 USD -0.01 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 52.16 52.19 52.10 52.13 1,408,149 -0.01(-0.02%)
Jan 24, 2022 52.10 52.21 52.10 52.14 2,480,981 -0.05(-0.10%)
Jan 21, 2022 52.22 52.23 52.17 52.19 1,171,905 +0.11(+0.21%)
Jan 20, 2022 52.09 52.12 52.03 52.08 1,602,184 +0.07(+0.13%)
Jan 19, 2022 51.88 52.05 51.88 52.01 2,006,030 +0.25(+0.48%)
Jan 18, 2022 51.94 51.97 51.76 51.76 4,170,847 -0.32(-0.61%)
Jan 14, 2022 52.08 0 -0.21(-0.40%)
Jan 13, 2022 52.26 52.30 52.20 52.29 2,142,308 +0.00(+0.00%)
Jan 12, 2022 52.30 52.36 52.27 52.29 2,474,096 -0.05(-0.10%)
Jan 11, 2022 52.18 52.35 52.13 52.34 1,644,714 +0.14(+0.27%)
Jan 10, 2022 52.18 52.24 52.12 52.20 2,627,656 -0.08(-0.15%)
Jan 07, 2022 52.38 52.39 52.23 52.28 1,456,169 -0.15(-0.29%)
Jan 06, 2022 52.43 52.44 52.39 52.43 2,031,257 -0.05(-0.10%)
Jan 05, 2022 52.65 52.66 52.47 52.48 1,788,835 -0.18(-0.34%)
Jan 04, 2022 52.62 52.66 52.58 52.66 1,474,256 +0.05(+0.10%)
Jan 03, 2022 52.73 52.74 52.60 52.61 2,808,855 -0.23(-0.44%)
Dec 31, 2021 52.79 52.87 52.79 52.84 1,036,688 +0.05(+0.09%)
Dec 30, 2021 52.76 52.79 52.75 52.79 1,399,030 +0.04(+0.08%)
Dec 29, 2021 52.82 52.85 52.75 52.75 1,088,877 -0.08(-0.15%)
Dec 28, 2021 52.84 52.85 52.81 52.83 1,008,404 +0.02(+0.04%)
Dec 27, 2021 52.77 52.83 52.77 52.81 1,484,980 +0.01(+0.02%)
Dec 23, 2021 52.83 52.83 52.76 52.80 1,207,283 -0.06(-0.11%)
Dec 22, 2021 52.86 52.87 52.82 52.86 1,384,434 +0.02(+0.04%)
Dec 21, 2021 52.87 52.88 52.81 52.84 1,437,184 -0.07(-0.13%)
Dec 20, 2021 52.94 52.99 52.88 52.91 1,441,364 -0.03(-0.06%)
Dec 17, 2021 52.95 53.02 52.93 52.94 1,330,213 +0.03(+0.06%)
Dec 16, 2021 52.83 52.93 52.83 52.91 2,119,543 +0.08(+0.15%)
Dec 15, 2021 52.80 52.86 52.77 52.83 1,622,785 -0.05(-0.09%)
Dec 14, 2021 52.88 52.90 52.84 52.88 1,740,166 +0.00(+0.00%)
Dec 13, 2021 52.87 52.91 52.85 52.88 1,307,559 +0.01(+0.02%)
Dec 10, 2021 52.86 52.96 52.85 52.87 1,578,898 +0.03(+0.06%)
Dec 09, 2021 52.88 52.89 52.82 52.84 2,090,148 -0.03(-0.06%)
Dec 08, 2021 52.86 52.88 52.81 52.87 1,199,192 +0.02(+0.04%)
Dec 07, 2021 52.91 52.91 52.78 52.85 1,153,133 -0.06(-0.11%)
Dec 06, 2021 52.99 52.99 52.88 52.91 803,292 -0.07(-0.13%)
Dec 03, 2021 52.88 52.99 52.84 52.98 2,129,840 +0.10(+0.19%)
Dec 02, 2021 52.97 52.97 52.86 52.88 1,282,886 -0.08(-0.15%)
Dec 01, 2021 52.91 52.99 52.87 52.96 3,120,385 -0.08(-0.15%)
Nov 30, 2021 53.05 53.14 53.05 53.04 1,789,310 +0.06(+0.11%)
Nov 29, 2021 52.94 52.99 52.87 52.98 1,663,243 +0.00(+0.00%)
Nov 26, 2021 52.82 52.99 52.74 52.98 700,177 +0.27(+0.51%)
Nov 24, 2021 52.71 52.74 52.68 52.71 1,569,723 -0.07(-0.13%)
Nov 23, 2021 52.81 52.84 52.72 52.78 1,771,455 -0.06(-0.11%)
Nov 22, 2021 52.94 52.94 52.83 52.84 1,090,807 -0.18(-0.34%)
Nov 19, 2021 53.02 53.09 53.02 53.02 1,777,732 +0.03(+0.06%)
Nov 18, 2021 52.97 52.99 52.95 52.99 1,151,317 +0.02(+0.04%)
Nov 17, 2021 52.91 52.98 52.90 52.97 1,263,135 +0.07(+0.13%)
Nov 16, 2021 52.89 52.94 52.85 52.90 1,156,627 +0.01(+0.02%)
Nov 15, 2021 52.97 52.98 52.88 52.89 2,031,411 -0.11(-0.21%)
Nov 12, 2021 53.02 53.08 52.95 53.00 930,245 +0.01(+0.02%)
Nov 11, 2021 52.97 53.05 52.96 52.99 698,284 +0.03(+0.06%)
Nov 10, 2021 53.21 52.96 52.96 1,379,064 -0.27(-0.51%)
Nov 09, 2021 53.22 53.28 53.21 53.23 1,261,786 +0.02(+0.04%)
Nov 08, 2021 53.25 53.25 53.19 53.21 1,281,467 -0.07(-0.13%)
Nov 05, 2021 53.15 53.29 53.15 53.28 2,011,783 +0.14(+0.26%)
Nov 04, 2021 53.09 53.18 53.05 53.14 1,998,775 +0.06(+0.11%)
Nov 03, 2021 53.11 53.14 53.02 53.08 1,009,350 -0.05(-0.09%)
Nov 02, 2021 53.16 53.17 53.12 53.13 1,145,235 +0.06(+0.11%)
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.