Mortgage-Backed Securities Vanguard (NQ: VMBS )

54.05 USD -0.01 (-0.01%)
Streaming Delayed Price Updated: 11:16 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 54.04 54.10 54.03 54.06 883,093 +0.01(+0.02%)
Jan 26, 2021 54.04 54.06 54.03 54.05 1,261,406 +0.00(+0.00%)
Jan 25, 2021 54.02 54.06 54.02 54.05 937,705 +0.00(+0.00%)
Jan 22, 2021 54.07 54.08 54.03 54.05 831,300 -0.01(-0.02%)
Jan 21, 2021 54.03 54.06 54.02 54.06 1,217,057 +0.01(+0.02%)
Jan 20, 2021 54.08 54.08 54.01 54.05 878,730 +0.03(+0.06%)
Jan 19, 2021 54.00 54.04 53.98 54.02 1,646,574 -0.01(-0.02%)
Jan 15, 2021 54.08 54.08 53.99 54.03 2,243,600 +0.03(+0.06%)
Jan 14, 2021 53.98 54.02 53.97 54.00 1,714,347 +0.02(+0.04%)
Jan 13, 2021 53.92 53.99 53.92 53.98 5,879,478 +0.06(+0.11%)
Jan 12, 2021 53.84 54.00 53.83 53.92 2,143,182 -0.10(-0.19%)
Jan 11, 2021 54.11 54.11 54.01 54.02 1,160,250 -0.07(-0.13%)
Jan 08, 2021 54.06 54.11 54.06 54.09 1,119,100 -0.01(-0.02%)
Jan 07, 2021 54.13 54.14 54.09 54.10 763,945 -0.04(-0.07%)
Jan 06, 2021 54.10 54.18 54.08 54.14 1,620,889 -0.02(-0.04%)
Jan 05, 2021 54.18 54.19 54.11 54.16 1,107,706 +0.08(+0.15%)
Jan 04, 2021 54.06 54.10 54.05 54.08 1,179,683 +0.01(+0.02%)
Dec 31, 2020 54.07 54.07 54.07 837,098 +0.02(+0.04%)
Dec 30, 2020 54.07 54.07 54.02 54.05 837,098 +0.01(+0.02%)
Dec 29, 2020 54.04 54.05 54.02 54.04 827,396 +0.01(+0.02%)
Dec 28, 2020 54.02 54.04 54.00 54.03 1,184,143 +0.02(+0.04%)
Dec 24, 2020 54.03 54.04 54.01 54.01 469,600 -0.01(-0.02%)
Dec 23, 2020 54.04 54.05 53.98 54.02 1,895,944 -0.14(-0.26%)
Dec 22, 2020 54.15 54.17 54.12 54.16 1,170,059 -0.02(-0.04%)
Dec 21, 2020 54.16 54.18 54.10 54.18 1,679,192 +0.03(+0.06%)
Dec 18, 2020 54.11 54.17 54.10 54.15 1,819,700 +0.04(+0.07%)
Dec 17, 2020 54.10 54.12 54.06 54.11 995,883 +0.03(+0.06%)
Dec 16, 2020 54.07 54.09 54.05 54.08 1,549,885 +0.00(+0.00%)
Dec 15, 2020 54.06 54.08 54.04 54.08 1,259,243 +0.03(+0.06%)
Dec 14, 2020 54.04 54.05 54.03 54.05 1,173,154 -0.02(-0.04%)
Dec 11, 2020 54.04 54.08 54.02 54.07 1,046,900 +0.07(+0.13%)
Dec 10, 2020 54.00 54.01 53.98 54.00 1,448,588 +0.01(+0.02%)
Dec 09, 2020 54.04 54.04 53.97 53.99 3,552,488 -0.09(-0.17%)
Dec 08, 2020 54.08 54.09 54.06 54.08 961,551 -0.01(-0.02%)
Dec 07, 2020 54.08 54.10 54.07 54.09 677,899 +0.01(+0.02%)
Dec 04, 2020 54.09 54.10 54.07 54.08 881,500 -0.02(-0.04%)
Dec 03, 2020 54.11 54.11 54.07 54.10 721,075 +0.03(+0.06%)
Dec 02, 2020 54.10 54.10 54.03 54.07 1,312,373 +0.03(+0.06%)
Dec 01, 2020 54.07 54.12 53.97 54.04 1,464,341 -0.08(-0.15%)
Nov 30, 2020 54.04 54.13 54.04 54.12 1,341,657 +0.02(+0.04%)
Nov 27, 2020 54.14 54.14 54.08 54.10 636,400 -0.01(-0.02%)
Nov 25, 2020 54.11 54.14 54.09 54.11 1,049,000 +0.00(+0.00%)
Nov 24, 2020 54.10 54.12 54.10 54.11 1,574,137 -0.01(-0.02%)
Nov 23, 2020 54.04 54.15 54.04 54.12 1,002,824 +0.00(+0.00%)
Nov 20, 2020 54.10 54.12 54.09 54.12 989,600 +0.00(+0.00%)
Nov 19, 2020 54.11 54.13 54.09 54.12 1,408,167 +0.05(+0.09%)
Nov 18, 2020 54.09 54.10 54.06 54.07 1,309,884 +0.03(+0.06%)
Nov 17, 2020 54.08 54.09 54.04 54.04 2,617,153 +0.03(+0.06%)
Nov 16, 2020 54.05 54.05 54.01 54.01 862,977 -0.04(-0.07%)
Nov 13, 2020 54.05 54.07 53.99 54.05 1,066,600 +0.01(+0.02%)
Nov 12, 2020 54.08 54.08 53.98 54.04 1,846,665 +0.03(+0.06%)
Nov 11, 2020 53.98 54.01 53.97 54.01 832,478 +0.05(+0.09%)
Nov 10, 2020 53.97 54.00 53.95 53.96 1,240,862 -0.16(-0.30%)
Nov 09, 2020 54.11 54.14 54.08 54.12 992,145 -0.05(-0.09%)
Nov 06, 2020 54.15 54.19 54.15 54.17 900,400 -0.04(-0.07%)
Nov 05, 2020 54.19 54.21 54.16 54.21 1,020,304 +0.02(+0.04%)
Nov 04, 2020 54.19 54.21 54.14 54.19 2,982,760 +0.06(+0.11%)
Nov 03, 2020 54.11 54.17 54.10 54.13 865,435 +0.05(+0.09%)
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.