Indicators

Mortgage Backed Securities Vanguard (NQ: VMBS )

45.57 -0.15 (-0.33%)

Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	40.89	40.93	40.87	40.91	29,008	+0.04(+0.09%)
Apr 28, 2011	40.93	40.93	40.86	40.88	15,624	+0.16(+0.40%)
Apr 27, 2011	40.85	40.85	40.60	40.72	6,269	-0.22(-0.53%)
Apr 26, 2011	40.89	40.93	40.81	40.93	8,559	+0.05(+0.12%)
Apr 25, 2011	40.93	40.97	40.86	40.89	7,082	-0.02(-0.06%)
Apr 21, 2011	40.89	40.93	40.85	40.91	17,076	+0.06(+0.14%)
Apr 20, 2011	40.77	40.91	40.77	40.85	2,395	+0.05(+0.12%)
Apr 19, 2011	40.70	40.94	40.70	40.81	6,426	-0.09(-0.22%)
Apr 18, 2011	40.81	40.90	40.66	40.90	25,296	+0.10(+0.24%)
Apr 15, 2011	40.81	40.82	40.64	40.80	18,262	+0.23(+0.56%)
Apr 14, 2011	40.74	40.74	40.57	40.57	8,326	-0.13(-0.32%)
Apr 13, 2011	40.62	40.70	40.52	40.70	17,264	+0.18(+0.44%)
Apr 12, 2011	40.54	40.58	40.40	40.52	7,436	+0.14(+0.34%)
Apr 11, 2011	40.48	40.48	40.32	40.39	1,199	-0.10(-0.25%)
Apr 08, 2011	40.43	40.50	40.43	40.49	7,868	-0.01(-0.02%)
Apr 07, 2011	40.51	40.51	40.38	40.50	4,201	+0.06(+0.15%)
Apr 06, 2011	40.50	40.50	40.44	40.44	2,538	-0.13(-0.33%)
Apr 05, 2011	40.62	40.62	40.36	40.57	5,491	-0.02(-0.04%)
Apr 04, 2011	40.37	40.64	40.37	40.59	6,123	+0.02(+0.04%)

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.