Skip to main content

Mortgage Backed Securities Vanguard (NQ: VMBS )

45.73 +0.16 (+0.35%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 44.23 44.25 44.20 44.22 379,198 -0.01(-0.02%)
Sep 27, 2018 44.20 44.23 44.17 44.23 391,237 +0.06(+0.14%)
Sep 26, 2018 44.10 44.18 44.10 44.17 420,791 +0.07(+0.16%)
Sep 25, 2018 44.07 44.10 44.06 44.10 356,276 -0.03(-0.06%)
Sep 24, 2018 44.12 44.13 44.09 44.13 407,164 -0.03(-0.06%)
Sep 21, 2018 44.10 44.16 44.10 44.15 391,769 +0.02(+0.04%)
Sep 20, 2018 44.07 44.16 44.07 44.13 408,557 +0.04(+0.10%)
Sep 19, 2018 44.15 44.17 44.05 44.09 625,745 -0.05(-0.12%)
Sep 18, 2018 44.23 44.26 44.13 44.14 617,266 -0.10(-0.24%)
Sep 17, 2018 44.25 44.27 44.22 44.25 1,001,031 -0.03(-0.06%)
Sep 14, 2018 44.30 44.32 44.27 44.27 502,599 -0.05(-0.12%)
Sep 13, 2018 44.39 44.40 44.31 44.33 399,001 +0.03(+0.06%)
Sep 12, 2018 44.32 44.35 44.30 44.30 747,159 +0.01(+0.02%)
Sep 11, 2018 44.32 44.33 44.27 44.29 1,160,567 -0.04(-0.10%)
Sep 10, 2018 44.34 44.35 44.32 44.33 405,643 -0.01(-0.02%)
Sep 07, 2018 44.40 44.40 44.32 44.34 588,518 -0.13(-0.29%)
Sep 06, 2018 44.42 44.48 44.42 44.47 905,760 +0.07(+0.15%)
Sep 05, 2018 44.40 44.45 44.39 44.41 1,268,310 +0.01(+0.02%)
Sep 04, 2018 44.42 44.45 44.39 44.40 586,396 -0.09(-0.21%)
Aug 31, 2018 44.49 44.49 44.49 0 +0.02(+0.05%)
Aug 30, 2018 44.46 44.48 44.43 44.47 491,895 +0.05(+0.11%)
Aug 29, 2018 44.45 44.45 44.40 44.42 525,992 +0.01(+0.02%)
Aug 28, 2018 44.42 44.46 44.41 44.41 390,598 -0.07(-0.16%)
Aug 27, 2018 44.49 44.50 44.46 44.48 356,069 -0.04(-0.10%)
Aug 24, 2018 44.47 44.53 44.45 44.53 457,764 +0.02(+0.04%)
Aug 23, 2018 44.49 44.53 44.49 44.51 353,599 +0.01(+0.02%)
Aug 22, 2018 44.53 44.53 44.48 44.50 352,953 +0.01(+0.03%)
Aug 21, 2018 44.47 44.53 44.47 44.49 357,467 -0.04(-0.09%)
Aug 20, 2018 44.46 44.53 44.46 44.53 482,373 +0.09(+0.19%)
Aug 17, 2018 44.44 44.46 44.41 44.44 908,361 +0.02(+0.04%)
Aug 16, 2018 44.43 44.48 44.36 44.42 927,461 -0.04(-0.10%)
Aug 15, 2018 44.40 44.48 44.39 44.46 530,345 +0.08(+0.18%)
Aug 14, 2018 44.40 44.46 44.36 44.39 565,168 -0.02(-0.04%)
Aug 13, 2018 44.43 44.44 44.40 44.40 395,964 -0.02(-0.04%)
Aug 10, 2018 44.41 44.46 44.38 44.42 351,646 +0.08(+0.18%)
Aug 09, 2018 44.34 44.36 44.33 44.34 314,602 +0.02(+0.04%)
Aug 08, 2018 44.27 44.33 44.26 44.33 1,832,456 +0.05(+0.12%)
Aug 07, 2018 44.32 44.33 44.27 44.27 369,933 -0.09(-0.19%)
Aug 06, 2018 44.32 44.36 44.31 44.36 3,651,899 +0.06(+0.14%)
Aug 03, 2018 44.26 44.31 44.26 44.30 406,785 +0.06(+0.14%)
Aug 02, 2018 44.20 44.24 44.19 44.24 463,045 +0.04(+0.10%)
Aug 01, 2018 44.17 44.22 44.15 44.20 472,783 -0.07(-0.16%)
Jul 31, 2018 44.28 44.28 44.22 44.27 479,007 +0.06(+0.14%)
Jul 30, 2018 44.19 44.22 44.16 44.21 388,015 -0.03(-0.06%)
Jul 27, 2018 44.23 44.25 44.20 44.23 358,832 +0.03(+0.06%)
Jul 26, 2018 44.26 44.27 44.20 44.21 460,541 -0.03(-0.06%)
Jul 25, 2018 44.27 44.30 44.22 44.23 374,953 +0.00(+0.00%)
Jul 24, 2018 44.20 44.25 44.20 44.23 458,644 +0.02(+0.04%)
Jul 23, 2018 44.31 44.31 44.21 44.22 398,637 -0.14(-0.31%)
Jul 20, 2018 44.40 44.42 44.34 44.35 353,555 -0.09(-0.19%)
Jul 19, 2018 44.37 44.44 44.37 44.44 1,243,507 +0.08(+0.18%)
Jul 18, 2018 44.40 44.40 44.34 44.36 438,197 +0.00(+0.00%)
Jul 17, 2018 44.37 44.40 44.34 44.36 2,200,763 -0.02(-0.04%)
Jul 16, 2018 44.35 44.38 44.29 44.38 1,381,681 -0.02(-0.04%)
Jul 13, 2018 44.37 44.40 44.35 44.40 266,859 +0.04(+0.10%)
Jul 12, 2018 44.33 44.34 44.32 44.35 312,643 +0.01(+0.02%)
Jul 11, 2018 44.34 44.35 44.28 44.34 434,571 +0.07(+0.16%)
Jul 10, 2018 44.30 44.32 44.27 44.28 599,166 -0.04(-0.10%)
Jul 09, 2018 44.31 44.34 44.30 44.32 531,284 -0.05(-0.12%)
Jul 06, 2018 44.36 44.38 44.34 44.37 424,806 +0.04(+0.10%)
Jul 05, 2018 44.29 44.33 44.29 44.33 619,331 +0.02(+0.04%)
Jul 03, 2018 44.31 44.31 44.31 0 +0.08(+0.18%)
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.