Mortgage-Backed Securities Vanguard (NQ: VMBS )

53.67 USD UNCHANGED
Streaming Delayed Price Updated: 6:08 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 53.58 53.67 53.58 53.67 1,903,300 -0.01(-0.02%)
Mar 04, 2021 53.84 53.84 53.67 53.68 1,375,567 -0.09(-0.17%)
Mar 03, 2021 53.77 53.80 53.74 53.77 1,247,867 +0.00(+0.00%)
Mar 02, 2021 53.70 53.78 53.67 53.77 1,740,302 +0.03(+0.06%)
Mar 01, 2021 53.69 53.74 53.64 53.74 1,148,118 +0.01(+0.02%)
Feb 26, 2021 53.59 53.73 53.48 53.73 2,080,300 +0.25(+0.47%)
Feb 25, 2021 53.63 53.66 53.47 53.48 2,753,518 -0.28(-0.52%)
Feb 24, 2021 53.70 53.76 53.68 53.76 889,726 -0.02(-0.04%)
Feb 23, 2021 53.78 53.82 53.75 53.78 1,399,550 +0.00(+0.00%)
Feb 22, 2021 53.82 53.84 53.77 53.78 1,171,978 -0.07(-0.13%)
Feb 19, 2021 53.87 53.88 53.82 53.85 1,162,300 -0.09(-0.17%)
Feb 18, 2021 53.90 53.94 53.89 53.94 2,667,958 +0.02(+0.04%)
Feb 17, 2021 53.85 53.92 53.85 53.92 783,173 +0.06(+0.11%)
Feb 16, 2021 53.97 53.98 53.85 53.86 2,901,222 -0.13(-0.24%)
Feb 12, 2021 54.02 54.05 53.97 53.99 980,300 -0.02(-0.04%)
Feb 11, 2021 54.02 54.04 53.97 54.01 1,440,167 -0.03(-0.06%)
Feb 10, 2021 54.02 54.08 54.00 54.04 920,601 -0.01(-0.02%)
Feb 09, 2021 54.01 54.06 54.01 54.05 938,599 -0.03(-0.06%)
Feb 08, 2021 54.07 54.09 54.06 54.08 1,001,345 -0.01(-0.02%)
Feb 05, 2021 54.12 54.13 54.07 54.09 848,300 -0.02(-0.04%)
Feb 04, 2021 54.10 54.11 54.04 54.11 1,010,337 +0.01(+0.02%)
Feb 03, 2021 54.10 54.13 54.10 54.10 2,180,128 -0.01(-0.02%)
Feb 02, 2021 54.13 54.13 54.04 54.11 1,043,616 +0.03(+0.06%)
Feb 01, 2021 54.07 54.09 54.02 54.08 1,589,638 -0.03(-0.06%)
Jan 29, 2021 54.05 54.12 54.04 54.11 1,208,300 +0.02(+0.04%)
Jan 28, 2021 54.07 54.09 54.03 54.09 1,019,939 +0.03(+0.06%)
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%)
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.