Skip to main content

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

Date Open High Low Close Volume Change (%)
Jun 30, 2023 44.15 44.32 44.15 44.31 1,310,543 +0.15(+0.35%)
Jun 29, 2023 44.23 44.24 44.09 44.16 1,381,659 -0.41(-0.93%)
Jun 28, 2023 44.54 44.58 44.41 44.57 1,444,289 +0.16(+0.37%)
Jun 27, 2023 44.50 44.61 44.36 44.41 1,311,520 -0.11(-0.24%)
Jun 26, 2023 44.44 44.56 44.42 44.52 1,338,821 +0.09(+0.20%)
Jun 23, 2023 44.41 44.52 44.33 44.43 6,020,556 +0.17(+0.39%)
Jun 22, 2023 44.31 44.44 44.21 44.26 845,519 -0.21(-0.48%)
Jun 21, 2023 44.26 44.49 44.24 44.47 1,551,486 +0.09(+0.20%)
Jun 20, 2023 44.33 44.51 44.32 44.38 1,040,919 -0.02(-0.04%)
Jun 16, 2023 44.33 44.44 44.25 44.40 1,157,070 -0.09(-0.19%)
Jun 15, 2023 44.34 44.49 44.32 44.49 1,698,996 -0.09(-0.20%)
May 08, 2023 44.58 44.70 44.56 44.58 742,140 -0.22(-0.49%)
May 05, 2023 44.71 44.85 44.67 44.80 848,668 -0.12(-0.26%)
May 04, 2023 44.91 45.20 44.84 44.91 1,220,156 -0.12(-0.26%)
May 03, 2023 44.89 45.05 44.84 45.03 1,501,408 +0.27(+0.60%)
May 02, 2023 44.48 44.76 44.41 44.76 3,393,603 +0.45(+1.02%)
May 01, 2023 44.56 44.65 44.25 44.31 2,637,308 -0.42(-0.94%)
Apr 28, 2023 44.63 44.77 44.63 44.73 1,586,426 +0.20(+0.45%)
Apr 27, 2023 44.48 44.58 44.47 44.53 966,629 -0.15(-0.34%)
Apr 26, 2023 44.87 44.87 44.61 44.68 953,209 -0.18(-0.41%)
Apr 25, 2023 44.80 44.87 44.73 44.87 1,381,535 +0.27(+0.60%)
Apr 24, 2023 44.50 44.64 44.50 44.60 864,042 +0.16(+0.37%)
Apr 21, 2023 44.70 44.70 44.41 44.43 1,038,995 -0.08(-0.17%)
Apr 20, 2023 44.41 44.52 44.33 44.51 610,465 +0.20(+0.45%)
Apr 19, 2023 44.16 44.34 44.16 44.31 1,521,551 +0.06(+0.13%)
Apr 18, 2023 44.26 44.32 44.21 44.25 1,096,589 +0.07(+0.15%)
Apr 17, 2023 44.22 44.33 44.17 44.18 1,803,142 -0.33(-0.73%)
Apr 14, 2023 44.61 44.65 44.51 44.51 925,661 -0.26(-0.58%)
Apr 13, 2023 45.01 45.01 44.73 44.77 1,000,569 -0.09(-0.19%)
Apr 12, 2023 44.97 44.97 44.66 44.86 3,374,950 +0.16(+0.36%)
Apr 11, 2023 44.57 44.71 44.47 44.69 1,152,919 +0.14(+0.32%)
Apr 10, 2023 44.66 44.66 44.51 44.55 1,528,805 -0.43(-0.96%)
Apr 06, 2023 45.00 45.14 44.97 44.98 1,054,590 -0.11(-0.23%)
Apr 05, 2023 45.13 45.25 45.05 45.09 1,021,492 +0.11(+0.23%)
Apr 04, 2023 44.71 45.03 44.65 44.98 1,156,686 +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.