Mortgage Backed Securities Vanguard (NQ: VMBS )

47.31 -0.06 (-0.13%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 44.02 44.06 43.93 43.98 520,116 +0.01(+0.02%)
Jan 30, 2018 44.01 44.06 43.95 43.97 792,506 -0.07(-0.15%)
Jan 29, 2018 44.01 44.06 43.98 44.04 822,771 -0.09(-0.21%)
Jan 26, 2018 44.19 44.26 44.08 44.13 707,894 -0.05(-0.12%)
Jan 25, 2018 44.13 44.19 44.06 44.18 1,201,135 +0.06(+0.13%)
Jan 24, 2018 44.16 44.17 44.10 44.12 801,045 -0.03(-0.08%)
Jan 23, 2018 44.15 44.18 44.14 44.16 792,892 +0.07(+0.15%)
Jan 22, 2018 44.13 44.16 44.06 44.09 772,322 -0.04(-0.10%)
Jan 19, 2018 44.21 44.21 44.11 44.13 573,384 -0.08(-0.19%)
Jan 18, 2018 44.24 44.25 44.19 44.22 1,385,582 -0.05(-0.11%)
Jan 17, 2018 44.28 44.31 44.25 44.27 583,215 -0.06(-0.13%)
Jan 16, 2018 44.35 44.38 44.29 44.33 609,983 -0.01(-0.02%)
Jan 12, 2018 44.34 44.34 44.34 0 +0.00(+0.00%)
Jan 11, 2018 44.30 44.36 44.28 44.34 630,560 +0.02(+0.04%)
Jan 10, 2018 44.33 44.23 44.32 2,090,928 +0.01(+0.02%)
Jan 09, 2018 44.42 44.42 44.31 44.31 540,223 -0.12(-0.27%)
Jan 08, 2018 44.48 44.50 44.41 44.43 541,145 -0.03(-0.06%)
Jan 05, 2018 44.49 44.51 44.45 44.45 473,952 +0.00(+0.00%)
Jan 04, 2018 44.46 44.49 44.43 44.45 2,464,808 -0.01(-0.02%)
Jan 03, 2018 44.47 44.50 44.44 44.46 495,235 +0.00(+0.00%)
Jan 02, 2018 44.51 44.48 44.40 44.46 730,843 -0.02(-0.04%)
Dec 29, 2017 44.48 44.48 44.48 0 +0.05(+0.11%)
Dec 28, 2017 44.45 44.45 44.40 44.43 444,074 -0.03(-0.06%)
Dec 27, 2017 44.41 44.47 44.40 44.45 513,223 +0.08(+0.17%)
Dec 26, 2017 44.38 44.40 44.36 44.38 800,458 +0.03(+0.08%)
Dec 22, 2017 44.36 44.38 44.33 44.34 434,968 +0.00(+0.00%)
Dec 21, 2017 44.34 44.35 44.31 44.34 410,255 +0.01(+0.03%)
Dec 20, 2017 44.35 44.37 44.33 44.33 567,865 -0.05(-0.12%)
Dec 19, 2017 44.49 44.49 44.38 44.39 603,433 -0.12(-0.27%)
Dec 18, 2017 44.51 44.53 44.48 44.50 458,344 -0.02(-0.04%)
Dec 15, 2017 44.49 44.54 44.47 44.52 409,729 -0.01(-0.02%)
Dec 14, 2017 44.50 44.55 44.46 44.53 501,949 -0.01(-0.02%)
Dec 13, 2017 44.48 44.53 44.44 44.54 944,015 +0.12(+0.27%)
Dec 12, 2017 44.42 44.44 44.39 44.42 414,028 -0.03(-0.06%)
Dec 11, 2017 44.50 44.50 44.42 44.45 511,345 -0.07(-0.15%)
Dec 08, 2017 44.54 44.54 44.50 44.51 388,058 -0.01(-0.02%)
Dec 07, 2017 44.55 44.55 44.50 44.52 425,863 -0.03(-0.06%)
Dec 06, 2017 44.53 44.56 44.50 44.55 382,953 +0.07(+0.15%)
Dec 05, 2017 44.44 44.50 44.43 44.48 1,002,004 +0.02(+0.04%)
Dec 04, 2017 44.44 44.46 44.43 44.46 439,765 +0.03(+0.06%)
Dec 01, 2017 44.43 44.53 44.36 44.44 584,083 +0.05(+0.11%)
Nov 30, 2017 44.46 44.47 44.36 44.39 470,136 -0.08(-0.17%)
Nov 29, 2017 44.47 44.48 44.43 44.47 390,860 -0.04(-0.10%)
Nov 28, 2017 44.54 44.55 44.51 44.51 1,755,034 -0.01(-0.02%)
Nov 27, 2017 44.53 44.54 44.50 44.52 990,673 +0.00(+0.00%)
Nov 24, 2017 44.51 44.52 44.49 44.52 202,032 +0.02(+0.04%)
Nov 22, 2017 44.47 44.54 44.45 44.50 735,180 +0.08(+0.17%)
Nov 21, 2017 44.45 44.46 44.39 44.42 382,806 +0.00(+0.00%)
Nov 20, 2017 44.44 44.46 44.39 44.42 383,953 -0.03(-0.08%)
Nov 17, 2017 44.47 44.47 44.42 44.46 355,076 -0.02(-0.04%)
Nov 16, 2017 44.47 44.50 44.45 44.47 445,807 -0.03(-0.08%)
Nov 15, 2017 44.48 44.52 44.46 44.51 1,153,085 +0.07(+0.15%)
Nov 14, 2017 44.41 44.46 44.40 44.44 331,963 +0.03(+0.06%)
Nov 13, 2017 44.47 44.48 44.39 44.41 289,798 +0.02(+0.04%)
Nov 10, 2017 44.44 44.44 44.38 44.40 299,940 -0.08(-0.19%)
Nov 09, 2017 44.47 44.50 44.45 44.48 335,739 -0.05(-0.11%)
Nov 08, 2017 44.59 44.61 44.52 44.53 432,700 -0.03(-0.06%)
Nov 07, 2017 44.58 44.58 44.55 44.56 322,648 +0.01(+0.02%)
Nov 06, 2017 44.55 44.56 44.53 44.55 354,111 +0.01(+0.02%)
Nov 03, 2017 44.56 44.56 44.49 44.54 2,395,082 +0.03(+0.08%)
Nov 02, 2017 44.50 44.54 44.48 44.51 3,170,302 +0.04(+0.10%)
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.