Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	44.34	44.47	44.33	44.44	1,596,949	+0.20(+0.45%)
Apr 27, 2023	44.19	44.28	44.18	44.24	973,041	-0.15(-0.34%)
Apr 26, 2023	44.58	44.58	44.31	44.39	959,532	-0.18(-0.41%)
Apr 25, 2023	44.50	44.57	44.44	44.57	1,390,699	+0.27(+0.60%)
Apr 24, 2023	44.21	44.35	44.21	44.30	869,774	+0.16(+0.37%)
Apr 21, 2023	44.41	44.41	44.12	44.14	1,045,887	-0.08(-0.17%)
Apr 20, 2023	44.12	44.23	44.04	44.22	614,514	+0.20(+0.45%)
Apr 19, 2023	43.86	44.05	43.86	44.02	1,531,645	+0.06(+0.13%)
Apr 18, 2023	43.97	44.03	43.92	43.96	1,103,863	+0.07(+0.15%)
Apr 17, 2023	43.93	44.04	43.88	43.89	1,815,103	-0.32(-0.73%)
Apr 14, 2023	44.31	44.36	44.21	44.22	931,801	-0.26(-0.58%)
Apr 13, 2023	44.71	44.71	44.44	44.47	1,007,206	-0.09(-0.19%)
Apr 12, 2023	44.67	44.67	44.37	44.56	3,397,337	+0.16(+0.36%)
Apr 11, 2023	44.27	44.42	44.18	44.40	1,160,567	+0.14(+0.32%)
Apr 10, 2023	44.37	44.37	44.22	44.26	1,538,946	-0.43(-0.96%)
Apr 06, 2023	44.70	44.85	44.68	44.68	1,061,585	-0.10(-0.23%)
Apr 05, 2023	44.84	44.95	44.75	44.79	1,028,268	+0.10(+0.23%)
Apr 04, 2023	44.42	44.73	44.36	44.68	1,164,359	+0.22(+0.49%)

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.