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 30, 2012 41.76 41.76 41.59 41.59 32,951 -0.14(-0.35%)
Mar 29, 2012 41.67 41.74 41.67 41.73 78,571 +0.06(+0.13%)
Mar 28, 2012 41.73 41.73 41.67 41.67 30,967 -0.05(-0.12%)
Mar 27, 2012 41.76 41.76 41.69 41.72 18,767 +0.02(+0.06%)
Mar 26, 2012 41.66 41.70 41.65 41.70 30,293 +0.02(+0.04%)
Mar 23, 2012 41.67 41.70 41.63 41.68 61,071 +0.03(+0.07%)
Mar 22, 2012 41.69 41.72 41.65 41.65 18,478 +0.04(+0.10%)
Mar 21, 2012 41.66 41.69 41.56 41.61 9,330 +0.04(+0.10%)
Mar 20, 2012 41.49 41.61 41.49 41.57 25,520 +0.03(+0.08%)
Mar 19, 2012 41.64 41.65 41.53 41.54 26,469 -0.11(-0.27%)
Mar 16, 2012 41.60 41.67 41.56 41.65 38,933 +0.03(+0.07%)
Mar 15, 2012 41.61 41.63 41.52 41.62 51,108 +0.07(+0.18%)
Mar 14, 2012 41.67 41.67 41.55 41.55 18,831 -0.11(-0.27%)
Mar 13, 2012 41.70 41.70 41.62 41.66 33,529 -0.04(-0.10%)
Mar 12, 2012 41.72 41.75 41.65 41.70 24,360 +0.03(+0.08%)
Mar 09, 2012 41.65 41.67 41.60 41.67 32,919 -0.03(-0.08%)
Mar 08, 2012 41.64 41.71 41.64 41.70 40,079 +0.02(+0.04%)
Mar 07, 2012 41.67 41.69 41.60 41.68 18,745 +0.01(+0.02%)
Mar 06, 2012 41.68 41.69 41.62 41.67 24,481 +0.02(+0.04%)
Mar 05, 2012 41.69 41.69 41.62 41.66 34,499 -0.02(-0.06%)
Mar 02, 2012 41.68 41.71 41.65 41.68 33,580 +0.02(+0.04%)
Mar 01, 2012 41.65 41.67 41.61 41.67 44,445 +0.06(+0.13%)
Feb 29, 2012 41.73 41.73 41.59 41.61 64,481 -0.14(-0.34%)
Feb 28, 2012 41.78 41.80 41.74 41.75 16,540 -0.01(-0.03%)
Feb 27, 2012 41.69 41.80 41.69 41.76 32,414 +0.04(+0.09%)
Feb 24, 2012 41.69 41.78 41.69 41.73 41,849 -0.01(-0.01%)
Feb 23, 2012 41.76 41.86 41.69 41.73 31,941 -0.02(-0.04%)
Feb 22, 2012 41.66 41.84 41.66 41.75 45,535 +0.05(+0.12%)
Feb 21, 2012 41.72 41.74 41.68 41.70 74,112 -0.03(-0.07%)
Feb 17, 2012 41.69 41.74 41.68 41.72 17,560 -0.02(-0.04%)
Feb 16, 2012 41.80 41.80 41.69 41.74 24,052 -0.02(-0.06%)
Feb 15, 2012 41.76 41.88 41.74 41.76 57,202 +0.02(+0.06%)
Feb 14, 2012 41.73 41.77 41.70 41.74 43,916 +0.05(+0.12%)
Feb 13, 2012 41.70 41.73 41.67 41.69 38,105 -0.00(-0.01%)
Feb 10, 2012 41.62 41.75 41.62 41.70 12,470 +0.02(+0.05%)
Feb 09, 2012 41.76 41.76 41.63 41.67 44,548 -0.06(-0.15%)
Feb 08, 2012 41.76 41.77 41.70 41.74 22,636 -0.00(-0.01%)
Feb 07, 2012 41.78 41.79 41.72 41.74 32,432 -0.02(-0.05%)
Feb 06, 2012 41.76 41.77 41.60 41.76 33,703 -0.01(-0.03%)
Feb 03, 2012 41.81 41.81 41.73 41.78 34,776 +0.05(+0.11%)
Feb 02, 2012 41.59 41.77 41.59 41.73 32,098 +0.04(+0.10%)
Feb 01, 2012 41.70 41.71 41.57 41.69 46,766 +0.00(+0.00%)
Jan 31, 2012 41.60 41.72 41.57 41.69 55,330 -0.01(-0.02%)
Jan 30, 2012 41.81 41.81 41.70 41.70 123,616 -0.09(-0.21%)
Jan 27, 2012 41.81 41.82 41.72 41.79 42,883 +0.00(+0.00%)
Jan 26, 2012 41.81 41.82 41.78 41.79 23,936 +0.08(+0.19%)
Jan 25, 2012 41.72 41.81 41.66 41.71 24,555 +0.02(+0.06%)
Jan 24, 2012 41.71 41.75 41.65 41.68 49,482 -0.01(-0.03%)
Jan 23, 2012 41.71 41.72 41.69 41.70 42,641 -0.05(-0.12%)
Jan 20, 2012 41.79 41.79 41.63 41.75 38,659 -0.01(-0.02%)
Jan 19, 2012 41.83 41.83 41.73 41.75 17,118 +0.02(+0.05%)
Jan 18, 2012 41.78 41.82 41.73 41.73 57,108 -0.07(-0.17%)
Jan 17, 2012 41.84 41.84 41.74 41.80 35,748 +0.03(+0.08%)
Jan 13, 2012 41.80 41.82 41.77 41.77 40,349 +0.04(+0.09%)
Jan 12, 2012 41.77 41.78 41.73 41.74 29,716 -0.00(-0.01%)
Jan 11, 2012 41.73 41.76 41.67 41.74 26,395 +0.02(+0.06%)
Jan 10, 2012 41.73 41.76 41.67 41.72 19,370 -0.02(-0.06%)
Jan 09, 2012 41.61 41.74 41.61 41.74 39,594 +0.09(+0.21%)
Jan 06, 2012 41.66 41.68 41.59 41.65 22,751 +0.03(+0.08%)
Jan 05, 2012 41.70 41.70 41.62 41.62 10,737 -0.03(-0.08%)
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.