Indicators

Mortgage Backed Securities Vanguard (NQ: VMBS )

45.72 +0.08 (+0.18%)

Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	44.63	44.77	44.62	44.73	1,586,443	+0.20(+0.45%)
Apr 27, 2023	44.48	44.58	44.47	44.53	966,639	-0.15(-0.34%)
Apr 26, 2023	44.87	44.87	44.61	44.68	953,219	-0.18(-0.41%)
Apr 25, 2023	44.80	44.86	44.73	44.86	1,381,549	+0.27(+0.60%)
Apr 24, 2023	44.50	44.64	44.50	44.60	864,051	+0.16(+0.37%)
Apr 21, 2023	44.70	44.70	44.41	44.43	1,039,006	-0.08(-0.17%)
Apr 20, 2023	44.41	44.52	44.33	44.51	610,471	+0.20(+0.45%)
Apr 19, 2023	44.16	44.34	44.16	44.31	1,521,568	+0.06(+0.13%)
Apr 18, 2023	44.26	44.32	44.21	44.25	1,096,600	+0.07(+0.15%)
Apr 17, 2023	44.22	44.33	44.17	44.18	1,803,161	-0.33(-0.73%)
Apr 14, 2023	44.61	44.65	44.51	44.51	925,670	-0.26(-0.58%)
Apr 13, 2023	45.01	45.01	44.73	44.77	1,000,580	-0.09(-0.19%)
Apr 12, 2023	44.97	44.97	44.66	44.85	3,374,986	+0.16(+0.36%)
Apr 11, 2023	44.57	44.71	44.47	44.69	1,152,932	+0.14(+0.32%)
Apr 10, 2023	44.66	44.66	44.51	44.55	1,528,821	-0.43(-0.96%)
Apr 06, 2023	45.00	45.14	44.97	44.98	1,054,601	-0.11(-0.23%)
Apr 05, 2023	45.13	45.25	45.05	45.09	1,021,503	+0.11(+0.23%)
Apr 04, 2023	44.71	45.03	44.65	44.98	1,156,698	+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.