Mortgage Backed Securities Vanguard (NQ: VMBS )

47.28 -0.06 (-0.12%)
Streaming Delayed Price Updated: 1:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.