Mortgage Backed Securities Vanguard (NQ: VMBS )

47.20 -0.15 (-0.32%)
Official Closing Price Updated: 4:15 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 49.03 49.07 49.03 49.04 864,869 +0.02(+0.05%)
May 27, 2021 49.04 49.07 49.01 49.02 1,061,472 -0.05(-0.09%)
May 26, 2021 49.05 49.09 49.04 49.06 1,094,181 -0.03(-0.06%)
May 25, 2021 49.02 49.11 49.02 49.09 884,422 +0.04(+0.07%)
May 24, 2021 48.99 49.06 48.99 49.05 801,755 +0.03(+0.06%)
May 21, 2021 48.96 49.03 48.96 49.03 766,678 +0.02(+0.05%)
May 20, 2021 48.97 49.01 48.97 49.00 856,656 +0.03(+0.07%)
May 19, 2021 48.96 49.04 48.94 48.97 1,928,651 -0.01(-0.02%)
May 18, 2021 48.97 48.99 48.96 48.98 847,998 +0.00(+0.00%)
May 17, 2021 49.00 49.02 48.95 48.98 1,047,435 -0.04(-0.07%)
May 14, 2021 49.03 49.04 49.00 49.02 716,384 +0.02(+0.04%)
May 13, 2021 48.97 49.00 48.94 49.00 1,117,462 +0.05(+0.09%)
May 12, 2021 48.96 48.97 48.92 48.95 1,172,733 -0.12(-0.24%)
May 11, 2021 49.03 49.09 49.03 49.07 1,466,310 -0.04(-0.07%)
May 10, 2021 49.20 49.20 49.10 49.11 1,891,348 -0.10(-0.21%)
May 07, 2021 49.24 49.26 49.19 49.21 1,416,457 +0.02(+0.04%)
May 06, 2021 49.20 49.22 49.17 49.19 1,091,292 +0.01(+0.02%)
May 05, 2021 49.18 49.19 49.15 49.18 1,514,505 +0.01(+0.02%)
May 04, 2021 49.18 49.23 49.15 49.17 3,700,766 -0.05(-0.09%)
May 03, 2021 49.20 49.24 49.17 49.22 1,620,197 +0.02(+0.05%)
Apr 30, 2021 49.18 49.21 49.15 49.20 1,170,791 +0.05(+0.09%)
Apr 29, 2021 49.10 49.15 49.09 49.15 1,183,947 -0.01(-0.02%)
Apr 28, 2021 49.12 49.16 49.09 49.16 1,730,221 +0.04(+0.07%)
Apr 27, 2021 49.18 49.20 49.11 49.12 12,697,700 -0.05(-0.09%)
Apr 26, 2021 49.20 49.22 49.16 49.17 918,336 -0.05(-0.09%)
Apr 23, 2021 49.21 49.23 49.19 49.21 2,109,736 -0.01(-0.02%)
Apr 22, 2021 49.22 49.25 49.21 49.22 2,027,394 -0.01(-0.02%)
Apr 21, 2021 49.15 49.23 49.15 49.23 1,293,327 +0.05(+0.09%)
Apr 20, 2021 49.13 49.19 49.12 49.19 870,454 +0.06(+0.13%)
Apr 19, 2021 49.11 49.14 49.09 49.12 1,418,776 -0.01(-0.02%)
Apr 16, 2021 49.12 49.15 49.12 49.13 1,149,744 -0.04(-0.07%)
Apr 15, 2021 49.11 49.19 49.06 49.17 1,050,135 +0.06(+0.13%)
Apr 14, 2021 49.08 49.12 49.06 49.10 946,782 +0.02(+0.04%)
Apr 13, 2021 48.97 49.10 48.97 49.09 895,334 +0.09(+0.19%)
Apr 12, 2021 48.99 48.99 48.97 48.99 1,397,352 -0.01(-0.02%)
Apr 09, 2021 48.94 49.01 48.91 49.00 1,359,234 -0.04(-0.07%)
Apr 08, 2021 49.03 49.05 49.01 49.04 1,247,950 +0.01(+0.02%)
Apr 07, 2021 49.00 49.06 49.00 49.03 1,562,030 -0.01(-0.02%)
Apr 06, 2021 49.03 49.07 48.97 49.04 2,520,604 +0.06(+0.13%)
Apr 05, 2021 48.97 48.98 48.90 48.98 3,237,888 +0.05(+0.09%)
Apr 01, 2021 48.92 48.95 48.90 48.93 917,461 +0.03(+0.06%)
Mar 31, 2021 48.86 48.93 48.86 48.90 881,578 +0.00(+0.00%)
Mar 30, 2021 48.86 48.90 48.84 48.90 1,032,168 +0.01(+0.02%)
Mar 29, 2021 48.96 48.96 48.86 48.89 1,343,266 -0.01(-0.02%)
Mar 26, 2021 48.93 48.97 48.89 48.90 794,217 -0.06(-0.13%)
Mar 25, 2021 48.95 48.99 48.94 48.96 2,341,432 +0.00(+0.00%)
Mar 24, 2021 48.94 48.98 48.91 48.96 2,342,851 +0.04(+0.08%)
Mar 23, 2021 48.93 48.96 48.89 48.93 959,785 +0.04(+0.07%)
Mar 22, 2021 48.85 48.89 48.84 48.89 808,367 +0.05(+0.09%)
Mar 19, 2021 48.82 48.86 48.79 48.85 916,891 -0.02(-0.04%)
Mar 18, 2021 48.84 48.87 48.83 48.86 1,174,170 -0.11(-0.22%)
Mar 17, 2021 48.87 49.02 48.87 48.97 1,696,890 +0.00(+0.00%)
Mar 16, 2021 48.98 48.99 48.96 48.97 1,125,597 -0.01(-0.02%)
Mar 15, 2021 48.99 49.02 48.96 48.98 1,066,671 -0.03(-0.06%)
Mar 12, 2021 49.03 49.05 48.99 49.01 1,508,107 -0.08(-0.17%)
Mar 11, 2021 49.08 49.14 49.07 49.09 1,333,165 +0.01(+0.02%)
Mar 10, 2021 49.07 49.09 49.03 49.08 963,148 +0.01(+0.02%)
Mar 09, 2021 49.07 49.14 49.03 49.07 1,734,989 -0.05(-0.09%)
Mar 08, 2021 49.13 49.16 49.10 49.12 1,404,272 -0.05(-0.11%)
Mar 05, 2021 49.09 49.17 49.09 49.17 2,077,276 -0.01(-0.02%)
Mar 04, 2021 49.33 49.33 49.17 49.18 1,501,304 -0.08(-0.17%)
Mar 03, 2021 49.27 49.29 49.24 49.27 1,361,931 +0.00(+0.00%)
Mar 02, 2021 49.20 49.28 49.18 49.27 1,899,379 +0.03(+0.06%)
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.