Mortgage-Backed Securities Vanguard (NQ: VMBS )

48.73 -0.10 (-0.20%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2022 51.52 51.78 51.52 51.64 1,421,357 +0.20(+0.39%)
Feb 28, 2022 51.34 51.50 51.34 51.44 1,294,078 +0.24(+0.47%)
Feb 25, 2022 51.10 51.20 51.05 51.20 1,711,155 +0.11(+0.22%)
Feb 24, 2022 51.19 51.21 51.05 51.09 1,928,683 +0.06(+0.12%)
Feb 23, 2022 51.09 51.10 50.98 51.03 1,572,259 -0.16(-0.31%)
Feb 22, 2022 51.20 51.22 51.11 51.19 1,609,801 -0.07(-0.14%)
Feb 18, 2022 51.26 0 +0.03(+0.07%)
Feb 17, 2022 51.12 51.26 51.12 51.23 1,854,817 +0.11(+0.21%)
Feb 16, 2022 51.13 51.18 51.06 51.12 1,744,360 -0.01(-0.02%)
Feb 15, 2022 51.04 51.16 51.04 51.13 1,049,387 +0.02(+0.04%)
Feb 14, 2022 51.15 51.18 51.04 51.11 3,136,643 -0.23(-0.45%)
Feb 11, 2022 51.20 51.36 51.03 51.34 2,492,662 +0.27(+0.53%)
Feb 10, 2022 51.20 51.27 51.02 51.07 4,388,643 -0.37(-0.72%)
Feb 09, 2022 51.50 51.55 51.44 51.44 4,977,650 -0.07(-0.14%)
Feb 08, 2022 51.58 51.58 51.50 51.51 8,514,687 -0.15(-0.29%)
Feb 07, 2022 51.66 51.71 51.64 51.66 1,997,375 +0.03(+0.06%)
Feb 04, 2022 51.79 51.79 51.58 51.63 1,797,944 -0.25(-0.48%)
Feb 03, 2022 51.91 51.88 994,832 -0.14(-0.27%)
Feb 02, 2022 51.99 52.08 51.99 52.02 1,362,963 +0.05(+0.11%)
Feb 01, 2022 52.03 52.03 51.93 51.97 1,224,543 -0.09(-0.18%)
Jan 31, 2022 52.01 52.06 1,518,767 +0.00(+0.00%)
Jan 28, 2022 51.90 52.07 51.90 52.06 1,490,713 +0.15(+0.29%)
Jan 27, 2022 51.86 51.99 51.86 51.91 1,165,161 +0.10(+0.19%)
Jan 26, 2022 52.13 52.15 51.81 51.81 1,588,673 -0.32(-0.61%)
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 51.98 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%)
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.