Mortgage Backed Securities Vanguard (NQ: VMBS )

47.34 -0.11 (-0.23%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 40.09 40.16 40.06 40.13 2,034 -0.10(-0.25%)
Mar 30, 2010 40.23 40.25 40.13 40.23 4,476 +0.02(+0.04%)
Mar 29, 2010 40.23 40.26 40.19 40.22 3,060 +0.02(+0.05%)
Mar 26, 2010 40.30 40.34 40.18 40.19 41,819 -0.08(-0.19%)
Mar 25, 2010 40.21 40.27 40.21 40.27 1,863 -0.05(-0.12%)
Mar 24, 2010 40.49 40.49 40.32 40.32 4,162 -0.21(-0.52%)
Mar 23, 2010 40.44 40.53 40.44 40.53 12,783 +0.08(+0.20%)
Mar 22, 2010 40.43 40.45 40.42 40.45 26,646 +0.05(+0.12%)
Mar 19, 2010 40.36 40.40 40.36 40.40 2,531 +0.05(+0.13%)
Mar 18, 2010 40.35 40.35 40.35 40.35 623 -0.03(-0.08%)
Mar 17, 2010 40.36 40.38 40.33 40.38 7,896 -0.09(-0.22%)
Mar 16, 2010 40.31 40.47 40.31 40.47 29,380 +0.14(+0.36%)
Mar 15, 2010 40.33 40.33 40.31 40.33 2,903 +0.00(+0.00%)
Mar 12, 2010 40.29 40.33 40.28 40.33 11,277 +0.05(+0.11%)
Mar 11, 2010 40.26 40.29 40.24 40.28 37,567 -0.02(-0.05%)
Mar 10, 2010 40.24 40.31 40.23 40.30 6,420 -0.02(-0.05%)
Mar 09, 2010 40.32 40.33 40.30 40.32 5,414 +0.04(+0.10%)
Mar 08, 2010 40.26 40.29 40.26 40.28 3,573 +0.00(+0.01%)
Mar 05, 2010 40.29 40.29 40.24 40.28 4,759 -0.03(-0.08%)
Mar 04, 2010 40.31 40.31 40.30 40.31 1,315 +0.04(+0.10%)
Mar 03, 2010 40.22 40.27 40.22 40.27 2,785 +0.16(+0.40%)
Mar 02, 2010 40.10 40.11 40.10 40.11 748 +0.00(+0.00%)
Mar 01, 2010 40.06 40.14 40.06 40.11 2,276 +0.01(+0.02%)
Feb 26, 2010 40.06 40.12 40.06 40.10 5,091 -0.09(-0.22%)
Feb 25, 2010 40.18 40.22 40.18 40.19 6,961 +0.00(+0.00%)
Feb 24, 2010 40.22 40.22 40.18 40.19 1,572 -0.05(-0.12%)
Feb 23, 2010 40.19 40.24 40.19 40.24 6,609 +0.10(+0.25%)
Feb 22, 2010 40.09 40.14 40.09 40.14 3,492 +0.06(+0.15%)
Feb 19, 2010 40.05 40.08 40.05 40.08 7,358 -0.02(-0.04%)
Feb 18, 2010 40.16 40.16 40.08 40.10 6,232 -0.06(-0.14%)
Feb 17, 2010 40.32 40.32 40.14 40.15 1,981 -0.05(-0.13%)
Feb 16, 2010 40.14 40.22 40.14 40.20 7,381 +0.02(+0.04%)
Feb 12, 2010 40.19 40.19 40.19 40.19 2,245 +0.04(+0.09%)
Feb 11, 2010 40.18 40.18 40.14 40.15 1,441 -0.09(-0.22%)
Feb 10, 2010 40.28 40.28 40.23 40.24 2,106 -0.06(-0.14%)
Feb 09, 2010 40.31 40.31 40.30 40.30 2,712 -0.02(-0.04%)
Feb 08, 2010 40.31 40.31 40.31 40.31 623 -0.03(-0.08%)
Feb 05, 2010 40.33 40.36 40.31 40.34 2,619 +0.05(+0.12%)
Feb 04, 2010 40.19 40.30 40.19 40.30 486 +0.10(+0.24%)
Feb 03, 2010 40.21 40.21 40.19 40.20 3,743 +0.01(+0.02%)
Feb 02, 2010 40.22 40.23 40.19 40.19 2,584 -0.03(-0.08%)
Feb 01, 2010 40.24 40.24 40.17 40.22 11,406 +0.00(+0.00%)
Jan 29, 2010 40.22 40.22 40.22 40.22 281 -0.06(-0.14%)
Jan 28, 2010 40.22 40.28 40.22 40.28 5,847 +0.01(+0.02%)
Jan 27, 2010 40.27 40.27 40.27 40.27 318 +0.04(+0.09%)
Jan 26, 2010 40.27 40.29 40.24 40.24 1,182 +0.01(+0.03%)
Jan 25, 2010 40.22 40.22 40.22 40.22 1,273 +0.00(+0.00%)
Jan 22, 2010 40.25 40.25 40.22 40.22 5,995 -0.04(-0.11%)
Jan 21, 2010 40.23 40.27 40.23 40.27 7,796 +0.04(+0.11%)
Jan 20, 2010 40.22 40.24 40.18 40.22 9,022 +0.03(+0.08%)
Jan 19, 2010 40.21 40.21 40.15 40.19 9,594 -0.01(-0.02%)
Jan 15, 2010 40.12 40.20 40.20 40.20 5,113 +0.15(+0.38%)
Jan 14, 2010 40.03 40.06 40.03 40.05 1,144 -0.02(-0.04%)
Jan 13, 2010 40.01 40.08 40.01 40.06 67,819 -0.04(-0.09%)
Jan 12, 2010 40.07 40.11 40.06 40.10 67,832 +0.12(+0.29%)
Jan 11, 2010 39.95 40.02 39.95 39.98 5,368 +0.03(+0.08%)
Jan 07, 2010 39.97 39.95 39.95 39.95 115,247 +0.02(+0.04%)
Jan 06, 2010 39.99 39.99 39.92 39.94 40,528 +0.00(+0.00%)
Jan 05, 2010 39.92 39.94 39.90 39.94 944 +0.09(+0.22%)
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.