Mortgage Backed Securities Vanguard (NQ: VMBS )

47.31 -0.06 (-0.13%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 49.16 49.23 49.16 49.22 900,463 +0.15(+0.30%)
Aug 30, 2021 49.19 49.23 49.07 49.07 962,632 -0.13(-0.26%)
Aug 27, 2021 49.13 49.20 49.11 49.20 849,896 +0.07(+0.15%)
Aug 26, 2021 49.13 49.14 49.10 49.13 1,899,884 +0.03(+0.06%)
Aug 25, 2021 49.15 49.17 49.10 49.10 792,148 -0.04(-0.07%)
Aug 24, 2021 49.16 49.18 49.03 49.14 701,899 -0.03(-0.06%)
Aug 23, 2021 49.10 49.18 49.09 49.17 668,488 +0.04(+0.07%)
Aug 20, 2021 49.16 49.18 49.16 49.13 790,178 -0.02(-0.04%)
Aug 19, 2021 49.14 49.18 49.11 49.15 1,134,127 +0.02(+0.04%)
Aug 18, 2021 49.11 49.14 49.10 49.13 767,150 +0.02(+0.04%)
Aug 17, 2021 49.15 49.16 49.09 49.11 894,889 -0.06(-0.13%)
Aug 16, 2021 49.18 49.20 49.17 49.18 879,885 +0.01(+0.02%)
Aug 13, 2021 49.11 49.18 49.10 49.17 723,866 +0.05(+0.09%)
Aug 12, 2021 49.06 49.12 49.05 49.12 1,093,800 +0.01(+0.02%)
Aug 11, 2021 49.05 49.13 49.04 49.11 867,923 +0.06(+0.11%)
Aug 10, 2021 49.06 49.08 49.04 49.06 1,238,235 -0.09(-0.19%)
Aug 09, 2021 49.21 49.24 49.13 49.15 828,210 -0.05(-0.09%)
Aug 06, 2021 49.22 49.27 49.18 49.19 699,234 -0.07(-0.15%)
Aug 05, 2021 49.30 49.31 49.25 49.27 867,072 -0.05(-0.09%)
Aug 04, 2021 49.31 49.35 49.26 49.31 1,113,742 -0.01(-0.02%)
Aug 03, 2021 49.31 49.37 49.30 49.32 995,368 -0.01(-0.02%)
Aug 02, 2021 49.30 49.34 49.28 49.33 1,776,061 +0.08(+0.16%)
Jul 30, 2021 49.23 49.27 49.23 49.25 932,789 +0.03(+0.06%)
Jul 29, 2021 49.23 49.24 49.21 49.23 922,393 -0.01(-0.02%)
Jul 28, 2021 49.20 49.24 49.16 49.23 1,059,985 +0.04(+0.07%)
Jul 27, 2021 49.16 49.25 49.16 49.20 1,127,204 +0.04(+0.07%)
Jul 26, 2021 49.16 49.20 49.13 49.16 958,907 -0.01(-0.02%)
Jul 23, 2021 49.12 49.19 49.11 49.17 2,658,194 +0.00(+0.00%)
Jul 22, 2021 49.10 49.17 49.06 49.17 2,260,821 +0.09(+0.19%)
Jul 21, 2021 49.14 49.18 49.08 49.08 1,231,102 -0.12(-0.24%)
Jul 20, 2021 49.31 49.31 49.18 49.20 1,050,646 +0.02(+0.04%)
Jul 19, 2021 49.12 49.19 49.11 49.18 975,769 +0.12(+0.24%)
Jul 16, 2021 49.07 49.11 49.05 49.06 931,633 -0.06(-0.11%)
Jul 15, 2021 49.07 49.11 49.05 49.11 969,931 +0.04(+0.07%)
Jul 14, 2021 49.00 49.10 49.00 49.08 1,696,052 +0.06(+0.13%)
Jul 13, 2021 49.07 49.07 49.00 49.01 1,451,122 -0.10(-0.21%)
Jul 12, 2021 49.11 49.12 49.10 49.11 1,236,913 +0.02(+0.04%)
Jul 09, 2021 49.12 49.15 49.09 49.10 954,075 -0.08(-0.17%)
Jul 08, 2021 49.14 49.19 49.13 49.18 2,098,122 +0.08(+0.17%)
Jul 07, 2021 49.11 49.12 49.07 49.10 1,389,379 -0.01(-0.02%)
Jul 06, 2021 49.05 49.11 49.05 49.11 1,446,037 +0.06(+0.11%)
Jul 02, 2021 49.07 49.08 49.02 49.05 950,972 +0.06(+0.13%)
Jul 01, 2021 49.00 49.04 48.96 48.99 1,797,480 -0.01(-0.02%)
Jun 30, 2021 49.01 49.03 49.00 49.00 953,529 -0.01(-0.02%)
Jun 29, 2021 49.00 49.01 48.96 49.01 4,004,739 +0.02(+0.04%)
Jun 28, 2021 48.96 48.99 48.95 48.99 1,125,630 +0.06(+0.11%)
Jun 25, 2021 48.99 48.99 48.92 48.93 971,714 -0.05(-0.09%)
Jun 24, 2021 48.96 48.98 48.95 48.98 1,028,005 +0.05(+0.09%)
Jun 23, 2021 48.94 48.97 48.92 48.93 846,651 -0.02(-0.04%)
Jun 22, 2021 48.91 48.95 48.89 48.95 685,252 +0.06(+0.11%)
Jun 21, 2021 48.89 48.91 48.86 48.90 737,019 -0.05(-0.09%)
Jun 18, 2021 48.89 48.94 48.82 48.94 1,358,037 +0.04(+0.08%)
Jun 17, 2021 48.84 48.92 48.84 48.91 1,248,276 +0.06(+0.11%)
Jun 16, 2021 49.03 49.04 48.83 48.85 2,048,810 -0.16(-0.32%)
Jun 15, 2021 49.01 49.03 48.99 49.01 1,422,222 +0.01(+0.02%)
Jun 14, 2021 49.03 49.04 49.00 49.00 955,810 -0.06(-0.13%)
Jun 11, 2021 49.03 49.10 49.03 49.06 1,079,300 -0.03(-0.06%)
Jun 10, 2021 49.04 49.11 49.04 49.09 1,265,056 +0.01(+0.02%)
Jun 09, 2021 49.09 49.09 49.05 49.08 931,160 +0.04(+0.08%)
Jun 08, 2021 49.03 49.05 49.02 49.04 1,157,461 +0.01(+0.02%)
Jun 07, 2021 49.03 49.07 49.03 49.03 805,595 -0.05(-0.09%)
Jun 04, 2021 49.05 49.09 49.01 49.08 1,051,082 +0.06(+0.13%)
Jun 03, 2021 48.98 49.03 48.98 49.02 781,368 -0.04(-0.07%)
Jun 02, 2021 49.09 49.09 49.04 49.05 1,114,596 -0.02(-0.04%)
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.