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 (%)
Jan 31, 2019 45.19 45.27 45.16 45.26 388,155 +0.10(+0.23%)
Jan 30, 2019 45.04 45.16 45.00 45.16 397,972 +0.14(+0.31%)
Jan 29, 2019 44.97 45.10 44.97 45.02 4,640,174 +0.04(+0.10%)
Jan 28, 2019 44.93 44.98 44.92 44.97 533,248 +0.03(+0.08%)
Jan 25, 2019 44.93 44.95 44.89 44.94 466,880 -0.02(-0.04%)
Jan 24, 2019 44.95 45.01 44.92 44.96 457,068 +0.07(+0.16%)
Jan 23, 2019 44.88 44.93 44.84 44.89 647,307 -0.02(-0.04%)
Jan 22, 2019 44.91 44.97 44.89 44.90 910,329 +0.06(+0.14%)
Jan 18, 2019 44.89 44.93 44.83 44.84 403,903 -0.10(-0.21%)
Jan 17, 2019 44.93 44.97 44.91 44.94 1,994,146 +0.02(+0.04%)
Jan 16, 2019 44.94 44.98 44.92 44.92 800,282 -0.06(-0.14%)
Jan 15, 2019 45.01 45.02 44.94 44.98 2,174,013 +0.04(+0.10%)
Jan 14, 2019 44.99 45.04 44.93 44.94 1,021,864 -0.03(-0.08%)
Jan 11, 2019 44.99 45.02 44.93 44.97 2,007,930 +0.10(+0.21%)
Jan 10, 2019 44.93 44.93 44.88 44.88 670,159 -0.05(-0.12%)
Jan 09, 2019 44.89 44.98 44.89 44.93 1,193,547 +0.02(+0.04%)
Jan 08, 2019 44.89 44.95 44.88 44.91 495,577 -0.01(-0.02%)
Jan 07, 2019 45.00 45.03 44.92 44.92 1,411,096 -0.05(-0.12%)
Jan 04, 2019 45.05 45.06 44.96 44.97 907,836 -0.16(-0.35%)
Jan 03, 2019 44.96 45.13 44.95 45.13 747,597 +0.18(+0.41%)
Jan 02, 2019 44.94 44.96 44.87 44.95 1,146,750 +0.06(+0.14%)
Dec 31, 2018 44.78 44.89 44.76 44.89 444,626 +0.09(+0.19%)
Dec 28, 2018 44.69 44.80 44.67 44.80 632,984 +0.12(+0.27%)
Dec 27, 2018 44.69 44.72 44.64 44.68 571,789 +0.12(+0.27%)
Dec 26, 2018 44.66 44.72 44.55 44.55 586,398 -0.10(-0.21%)
Dec 24, 2018 44.66 44.73 44.64 44.65 545,344 -0.04(-0.10%)
Dec 21, 2018 44.67 44.70 44.61 44.69 915,835 +0.06(+0.14%)
Dec 20, 2018 44.70 44.74 44.62 44.63 719,546 -0.06(-0.14%)
Dec 19, 2018 44.66 44.75 44.64 44.69 812,423 +0.04(+0.10%)
Dec 18, 2018 44.55 44.65 44.50 44.65 731,050 +0.17(+0.37%)
Dec 17, 2018 44.42 44.49 44.42 44.49 4,895,618 +0.05(+0.12%)
Dec 14, 2018 44.45 44.50 44.43 44.43 573,633 -0.02(-0.04%)
Dec 13, 2018 44.44 44.49 44.43 44.45 544,817 +0.03(+0.06%)
Dec 12, 2018 44.43 44.48 44.40 44.42 760,446 -0.02(-0.04%)
Dec 11, 2018 44.49 44.52 44.44 44.44 1,848,849 -0.10(-0.21%)
Dec 10, 2018 44.50 44.55 44.48 44.54 633,802 +0.09(+0.20%)
Dec 07, 2018 44.36 44.49 44.34 44.45 907,899 +0.08(+0.18%)
Dec 06, 2018 44.37 44.49 44.34 44.37 1,261,153 +0.06(+0.14%)
Dec 04, 2018 44.29 44.35 44.26 44.31 722,247 +0.10(+0.22%)
Dec 03, 2018 44.14 44.22 44.13 44.22 694,890 +0.06(+0.14%)
Nov 30, 2018 44.15 44.16 44.12 44.15 829,615 +0.03(+0.08%)
Nov 29, 2018 44.15 44.18 44.10 44.12 786,947 +0.05(+0.12%)
Nov 28, 2018 43.98 44.11 43.96 44.07 2,659,587 +0.10(+0.24%)
Nov 27, 2018 43.92 44.00 43.92 43.96 548,318 +0.03(+0.08%)
Nov 26, 2018 43.92 43.94 43.88 43.93 603,306 -0.02(-0.04%)
Nov 23, 2018 43.94 43.95 43.91 43.94 286,185 +0.02(+0.04%)
Nov 21, 2018 43.93 43.93 43.93 0 +0.01(+0.02%)
Nov 20, 2018 43.96 43.98 43.91 43.92 523,243 -0.05(-0.12%)
Nov 19, 2018 43.94 44.01 43.92 43.97 555,362 -0.03(-0.08%)
Nov 16, 2018 43.88 44.01 43.85 44.01 399,875 +0.16(+0.38%)
Nov 15, 2018 43.86 43.91 43.79 43.84 603,186 +0.04(+0.10%)
Nov 14, 2018 43.70 43.83 43.64 43.80 702,553 +0.12(+0.28%)
Nov 13, 2018 43.68 43.71 43.64 43.68 500,543 -0.04(-0.10%)
Nov 12, 2018 43.69 43.74 43.65 43.72 382,101 +0.09(+0.20%)
Nov 09, 2018 43.56 43.65 43.55 43.63 380,389 +0.10(+0.22%)
Nov 08, 2018 43.61 43.64 43.53 43.54 411,717 -0.10(-0.22%)
Nov 07, 2018 43.62 43.68 43.61 43.63 406,501 +0.06(+0.13%)
Nov 06, 2018 43.58 43.60 43.55 43.58 582,923 -0.02(-0.05%)
Nov 05, 2018 43.57 43.63 43.57 43.60 1,664,768 +0.03(+0.08%)
Nov 02, 2018 43.70 43.72 43.55 43.56 658,734 -0.22(-0.50%)
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.