Mortgage Backed Securities Vanguard (NQ: VMBS )

47.37 +0.03 (+0.06%)
Streaming Delayed Price Updated: 10:58 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 41.75 41.75 41.65 41.68 101,188 +0.00(+0.00%)
Jan 30, 2013 41.68 41.68 41.65 41.68 107,104 +0.01(+0.02%)
Jan 29, 2013 41.72 41.72 41.65 41.68 89,740 -0.02(-0.06%)
Jan 28, 2013 41.65 41.72 41.64 41.70 98,378 -0.05(-0.12%)
Jan 25, 2013 41.84 41.84 41.72 41.75 98,204 -0.08(-0.19%)
Jan 24, 2013 41.87 41.87 41.77 41.83 93,919 +0.00(+0.00%)
Jan 23, 2013 41.86 41.86 41.79 41.83 104,725 +0.01(+0.02%)
Jan 22, 2013 41.76 41.82 41.76 41.82 80,192 +0.02(+0.04%)
Jan 18, 2013 41.88 41.88 41.77 41.80 167,436 -0.01(-0.02%)
Jan 17, 2013 41.86 41.86 41.80 41.81 117,000 -0.05(-0.11%)
Jan 16, 2013 41.91 41.91 41.84 41.86 86,378 -0.02(-0.04%)
Jan 15, 2013 41.93 41.93 41.85 41.88 124,090 +0.05(+0.11%)
Jan 14, 2013 41.94 41.94 41.81 41.83 33,458 +0.02(+0.04%)
Jan 11, 2013 41.84 41.85 41.78 41.81 144,159 +0.02(+0.04%)
Jan 10, 2013 41.87 41.87 41.80 41.80 97,170 -0.13(-0.31%)
Jan 09, 2013 41.92 41.92 41.86 41.92 388,612 +0.02(+0.04%)
Jan 08, 2013 41.91 41.92 41.83 41.91 218,686 +0.06(+0.13%)
Jan 07, 2013 41.88 41.92 41.84 41.85 101,788 -0.06(-0.13%)
Jan 04, 2013 41.96 41.96 41.87 41.91 117,612 -0.06(-0.15%)
Jan 03, 2013 41.85 42.00 41.85 41.97 113,314 +0.14(+0.34%)
Jan 02, 2013 41.90 41.93 41.83 41.83 117,603 -0.02(-0.06%)
Dec 31, 2012 41.92 41.92 41.81 41.85 140,005 -0.06(-0.13%)
Dec 28, 2012 41.90 41.92 41.83 41.91 96,755 +0.02(+0.06%)
Dec 27, 2012 41.89 41.91 41.83 41.88 94,429 -0.01(-0.02%)
Dec 26, 2012 41.79 41.90 41.79 41.89 128,882 +0.02(+0.04%)
Dec 24, 2012 41.91 41.91 41.80 41.88 23,878 -0.20(-0.48%)
Dec 21, 2012 42.09 42.10 42.02 42.08 77,919 +0.00(+0.00%)
Dec 20, 2012 42.07 42.08 42.03 42.08 68,200 +0.02(+0.06%)
Dec 19, 2012 42.01 42.07 42.00 42.05 79,597 +0.04(+0.10%)
Dec 18, 2012 41.93 42.03 41.93 42.01 94,290 -0.07(-0.17%)
Dec 17, 2012 42.11 42.11 42.04 42.08 79,389 -0.01(-0.02%)
Dec 14, 2012 42.11 42.11 42.06 42.09 88,716 +0.00(+0.00%)
Dec 13, 2012 42.13 42.13 42.03 42.09 96,684 +0.00(+0.00%)
Dec 12, 2012 42.15 42.19 42.08 42.09 91,320 +0.02(+0.04%)
Dec 11, 2012 42.16 42.16 42.08 42.08 98,872 -0.09(-0.21%)
Dec 10, 2012 42.15 42.19 42.10 42.16 28,143 -0.03(-0.08%)
Dec 07, 2012 42.17 42.20 42.08 42.20 44,914 +0.02(+0.04%)
Dec 06, 2012 42.21 42.21 42.13 42.18 17,967 +0.01(+0.02%)
Dec 05, 2012 42.21 42.21 42.14 42.17 18,332 -0.04(-0.09%)
Dec 04, 2012 42.17 42.21 42.14 42.21 96,094 +0.08(+0.19%)
Nov 30, 2012 42.16 42.16 42.06 42.13 25,754 +0.02(+0.04%)
Nov 29, 2012 42.09 42.12 42.03 42.12 45,277 +0.04(+0.10%)
Nov 28, 2012 42.12 42.12 42.06 42.08 44,069 -0.02(-0.04%)
Nov 27, 2012 42.09 42.12 42.05 42.09 19,096 +0.03(+0.08%)
Nov 26, 2012 42.08 42.08 42.01 42.06 19,643 +0.02(+0.04%)
Nov 23, 2012 42.07 42.08 41.96 42.04 25,268 +0.00(+0.00%)
Nov 21, 2012 42.05 42.06 41.99 42.04 21,800 +0.02(+0.04%)
Nov 20, 2012 42.09 42.09 42.01 42.03 44,771 -0.06(-0.13%)
Nov 19, 2012 42.04 42.08 41.96 42.08 65,630 +0.08(+0.19%)
Nov 16, 2012 42.04 42.08 41.95 42.00 64,026 +0.02(+0.05%)
Nov 15, 2012 42.01 42.05 41.94 41.98 258,015 +0.01(+0.02%)
Nov 14, 2012 42.00 42.08 41.96 41.97 276,111 -0.05(-0.11%)
Nov 13, 2012 42.08 42.13 42.01 42.02 27,732 -0.04(-0.09%)
Nov 12, 2012 42.00 42.09 42.00 42.06 171,555 -0.06(-0.14%)
Nov 09, 2012 42.20 42.20 42.09 42.12 33,683 -0.06(-0.15%)
Nov 08, 2012 42.27 42.27 42.17 42.18 72,189 -0.05(-0.11%)
Nov 07, 2012 42.30 42.30 42.21 42.23 32,390 -0.04(-0.08%)
Nov 06, 2012 42.24 42.36 42.21 42.26 445,429 -0.00(-0.01%)
Nov 05, 2012 42.24 42.35 42.24 42.27 274,669 -0.02(-0.04%)
Nov 02, 2012 42.34 42.35 42.21 42.28 61,105 -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.