Mortgage Backed Securities Vanguard (NQ: VMBS )

47.29 -0.05 (-0.10%)
Streaming Delayed Price Updated: 2:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 45.19 45.27 45.17 45.26 388,151 +0.10(+0.23%)
Jan 30, 2019 45.04 45.16 45.00 45.16 397,968 +0.14(+0.31%)
Jan 29, 2019 44.97 45.10 44.97 45.02 4,640,126 +0.04(+0.10%)
Jan 28, 2019 44.93 44.98 44.92 44.97 533,243 +0.03(+0.08%)
Jan 25, 2019 44.93 44.95 44.89 44.94 466,875 -0.02(-0.04%)
Jan 24, 2019 44.95 45.01 44.92 44.96 457,063 +0.07(+0.16%)
Jan 23, 2019 44.88 44.93 44.84 44.89 647,300 -0.02(-0.04%)
Jan 22, 2019 44.91 44.97 44.89 44.90 910,320 +0.06(+0.14%)
Jan 18, 2019 44.89 44.93 44.83 44.84 403,899 -0.10(-0.21%)
Jan 17, 2019 44.93 44.97 44.91 44.94 1,994,125 +0.02(+0.04%)
Jan 16, 2019 44.94 44.98 44.92 44.92 800,274 -0.06(-0.14%)
Jan 15, 2019 45.01 45.02 44.94 44.98 2,173,991 +0.04(+0.10%)
Jan 14, 2019 44.99 45.04 44.93 44.94 1,021,854 -0.03(-0.08%)
Jan 11, 2019 44.99 45.02 44.93 44.97 2,007,909 +0.10(+0.21%)
Jan 10, 2019 44.93 44.93 44.88 44.88 670,152 -0.05(-0.12%)
Jan 09, 2019 44.90 44.98 44.89 44.93 1,193,535 +0.02(+0.04%)
Jan 08, 2019 44.89 44.95 44.88 44.91 495,571 -0.01(-0.02%)
Jan 07, 2019 45.00 45.03 44.92 44.92 1,411,081 -0.05(-0.12%)
Jan 04, 2019 45.05 45.06 44.96 44.97 907,826 -0.16(-0.35%)
Jan 03, 2019 44.96 45.13 44.95 45.13 747,589 +0.18(+0.41%)
Jan 02, 2019 44.94 44.97 44.87 44.95 1,146,738 +0.06(+0.14%)
Dec 31, 2018 44.78 44.90 44.76 44.89 444,621 +0.09(+0.19%)
Dec 28, 2018 44.69 44.80 44.67 44.80 632,977 +0.12(+0.27%)
Dec 27, 2018 44.69 44.72 44.64 44.68 571,783 +0.12(+0.27%)
Dec 26, 2018 44.66 44.72 44.56 44.56 586,392 -0.10(-0.21%)
Dec 24, 2018 44.66 44.73 44.64 44.65 545,338 -0.04(-0.10%)
Dec 21, 2018 44.67 44.70 44.61 44.69 915,826 +0.06(+0.14%)
Dec 20, 2018 44.70 44.74 44.63 44.63 719,538 -0.06(-0.14%)
Dec 19, 2018 44.66 44.75 44.64 44.69 812,414 +0.04(+0.10%)
Dec 18, 2018 44.55 44.65 44.50 44.65 731,042 +0.17(+0.37%)
Dec 17, 2018 44.43 44.49 44.43 44.49 4,895,567 +0.05(+0.12%)
Dec 14, 2018 44.45 44.50 44.43 44.43 573,627 -0.02(-0.04%)
Dec 13, 2018 44.44 44.49 44.43 44.45 544,811 +0.03(+0.06%)
Dec 12, 2018 44.43 44.48 44.40 44.43 760,438 -0.02(-0.04%)
Dec 11, 2018 44.49 44.52 44.44 44.44 1,848,830 -0.10(-0.21%)
Dec 10, 2018 44.50 44.55 44.48 44.54 633,796 +0.09(+0.20%)
Dec 07, 2018 44.36 44.49 44.34 44.45 907,889 +0.08(+0.18%)
Dec 06, 2018 44.37 44.49 44.34 44.37 1,261,140 +0.06(+0.14%)
Dec 04, 2018 44.29 44.35 44.26 44.31 722,239 +0.10(+0.22%)
Dec 03, 2018 44.14 44.22 44.13 44.22 694,883 +0.06(+0.14%)
Nov 30, 2018 44.15 44.16 44.12 44.15 829,606 +0.03(+0.08%)
Nov 29, 2018 44.15 44.18 44.10 44.12 786,938 +0.05(+0.12%)
Nov 28, 2018 43.98 44.11 43.96 44.07 2,659,559 +0.10(+0.24%)
Nov 27, 2018 43.92 44.00 43.92 43.96 548,313 +0.03(+0.08%)
Nov 26, 2018 43.92 43.94 43.88 43.93 603,300 -0.02(-0.04%)
Nov 23, 2018 43.95 43.95 43.91 43.95 286,182 +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 43.92 523,238 -0.05(-0.12%)
Nov 19, 2018 43.95 44.01 43.92 43.97 555,356 -0.03(-0.08%)
Nov 16, 2018 43.88 44.01 43.85 44.01 399,871 +0.16(+0.38%)
Nov 15, 2018 43.86 43.91 43.79 43.84 603,180 +0.04(+0.10%)
Nov 14, 2018 43.70 43.83 43.64 43.80 702,546 +0.12(+0.28%)
Nov 13, 2018 43.68 43.71 43.64 43.68 500,538 -0.04(-0.10%)
Nov 12, 2018 43.69 43.74 43.65 43.72 382,097 +0.09(+0.20%)
Nov 09, 2018 43.56 43.65 43.55 43.63 380,385 +0.10(+0.22%)
Nov 08, 2018 43.61 43.64 43.53 43.54 411,713 -0.10(-0.22%)
Nov 07, 2018 43.62 43.68 43.61 43.63 406,496 +0.06(+0.13%)
Nov 06, 2018 43.58 43.60 43.55 43.58 582,917 -0.02(-0.05%)
Nov 05, 2018 43.57 43.63 43.57 43.60 1,664,750 +0.03(+0.08%)
Nov 02, 2018 43.70 43.72 43.55 43.56 658,727 -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.