Skip to main content

Mortgage Backed Securities Vanguard (NQ: VMBS )

45.15 -0.07 (-0.15%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 45.21 45.22 45.10 45.15 1,130,920 -0.07(-0.15%)
Mar 15, 2024 45.24 45.28 45.15 45.22 929,916 -0.02(-0.04%)
Mar 14, 2024 45.42 45.42 45.22 45.24 1,070,978 -0.35(-0.77%)
Mar 13, 2024 45.61 45.68 45.57 45.59 1,228,610 -0.05(-0.11%)
Mar 12, 2024 45.66 45.71 45.56 45.64 884,716 -0.11(-0.24%)
Mar 11, 2024 45.82 45.88 45.69 45.75 1,684,398 -0.04(-0.09%)
Mar 08, 2024 45.81 45.86 45.74 45.79 917,849 +0.07(+0.15%)
Mar 07, 2024 45.69 45.76 45.58 45.72 1,210,182 +0.10(+0.22%)
Mar 06, 2024 45.64 45.73 45.58 45.62 891,636 +0.04(+0.09%)
Mar 05, 2024 45.38 45.59 45.37 45.58 1,351,619 +0.34(+0.75%)
Mar 04, 2024 45.24 45.31 45.15 45.24 1,966,459 -0.15(-0.33%)
Mar 01, 2024 45.14 45.39 45.05 45.39 3,800,225 +0.20(+0.43%)
Feb 29, 2024 45.17 45.30 45.14 45.19 2,215,451 +0.08(+0.18%)
Feb 28, 2024 45.02 45.12 44.97 45.12 1,069,153 +0.17(+0.38%)
Feb 27, 2024 44.99 45.09 44.93 44.95 1,163,709 -0.09(-0.20%)
Feb 26, 2024 45.17 45.17 44.96 45.04 1,264,313 -0.10(-0.22%)
Feb 23, 2024 44.90 45.20 44.90 45.13 1,601,870 +0.21(+0.47%)
Feb 22, 2024 44.91 44.96 44.83 44.93 4,229,779 +0.05(+0.11%)
Feb 21, 2024 45.09 45.14 44.87 44.88 2,278,197 -0.21(-0.46%)
Feb 20, 2024 45.06 45.21 45.05 45.09 2,465,154 +0.00(+0.00%)
Feb 16, 2024 44.98 45.09 44.91 45.09 1,075,138 -0.18(-0.40%)
Feb 15, 2024 45.24 45.32 45.12 45.26 7,453,888 +0.16(+0.35%)
Feb 14, 2024 44.83 45.12 44.83 45.10 2,017,772 +0.27(+0.60%)
Feb 13, 2024 44.98 45.03 44.80 44.84 4,545,486 -0.46(-1.01%)
Feb 12, 2024 45.34 45.41 45.28 45.29 1,127,930 -0.03(-0.07%)
Feb 09, 2024 45.23 45.33 45.22 45.32 1,687,985 +0.00(+0.00%)
Feb 08, 2024 45.27 45.38 45.27 45.32 1,800,085 -0.08(-0.18%)
Feb 07, 2024 45.42 45.61 45.39 45.40 1,810,150 -0.12(-0.26%)
Feb 06, 2024 45.38 45.60 45.31 45.52 1,669,557 +0.25(+0.55%)
Feb 05, 2024 45.23 45.36 45.17 45.27 1,526,262 -0.39(-0.85%)
Feb 02, 2024 45.61 45.77 45.54 45.66 1,883,039 -0.48(-1.04%)
Feb 01, 2024 46.03 46.31 46.03 46.14 2,668,465 +0.24(+0.53%)
Jan 31, 2024 45.86 46.03 45.81 45.90 2,055,295 +0.20(+0.43%)
Jan 30, 2024 45.69 45.74 45.55 45.70 1,331,854 +0.06(+0.13%)
Jan 29, 2024 45.60 45.66 45.49 45.64 1,510,577 +0.24(+0.53%)
Jan 26, 2024 45.52 45.52 45.35 45.40 2,430,514 -0.08(-0.17%)
Jan 25, 2024 45.46 45.51 45.34 45.48 905,698 +0.28(+0.62%)
Jan 24, 2024 45.59 45.59 45.18 45.20 1,639,280 -0.12(-0.26%)
Jan 23, 2024 45.45 45.45 45.28 45.32 1,598,380 -0.09(-0.20%)
Jan 22, 2024 45.59 45.59 45.40 45.41 2,455,877 +0.03(+0.07%)
Jan 19, 2024 45.40 45.40 45.24 45.38 1,477,061 -0.01(-0.02%)
Jan 18, 2024 45.50 45.50 45.35 45.39 1,245,478 -0.02(-0.04%)
Jan 17, 2024 45.46 45.49 45.38 45.41 1,351,272 -0.20(-0.44%)
Jan 16, 2024 45.85 45.85 45.51 45.61 1,937,860 -0.39(-0.84%)
Jan 12, 2024 46.06 46.12 45.94 46.00 1,434,970 +0.10(+0.22%)
Jan 11, 2024 45.60 45.91 45.60 45.90 1,242,077 +0.28(+0.61%)
Jan 10, 2024 45.79 45.81 45.59 45.62 851,000 -0.06(-0.13%)
Jan 09, 2024 45.63 45.77 45.63 45.68 2,723,363 -0.04(-0.09%)
Jan 08, 2024 45.60 45.78 45.55 45.72 2,969,400 +0.24(+0.52%)
Jan 05, 2024 45.46 45.71 45.36 45.48 1,874,785 -0.07(-0.15%)
Jan 04, 2024 45.58 45.66 45.45 45.55 1,403,060 -0.28(-0.61%)
Jan 03, 2024 45.54 45.86 45.51 45.83 1,305,625 +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.