Indicators

Mortgage Backed Securities Vanguard (NQ: VMBS )

44.97 +0.17 (+0.38%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	44.26	44.35	44.24	44.34	314,422	+0.06(+0.13%)
Apr 27, 2017	44.23	44.31	44.22	44.28	389,943	+0.02(+0.04%)
Apr 26, 2017	44.21	44.26	44.16	44.26	900,322	+0.07(+0.15%)
Apr 25, 2017	44.25	44.27	44.17	44.20	264,117	-0.13(-0.28%)
Apr 24, 2017	44.29	44.33	44.25	44.32	331,717	-0.03(-0.08%)
Apr 21, 2017	44.39	44.41	44.34	44.35	459,427	-0.01(-0.02%)
Apr 20, 2017	44.36	44.41	44.30	44.36	322,712	-0.07(-0.15%)
Apr 19, 2017	44.44	44.44	44.38	44.43	944,572	-0.08(-0.19%)
Apr 18, 2017	44.42	44.51	44.39	44.51	1,238,260	+0.15(+0.34%)
Apr 17, 2017	44.40	44.42	44.35	44.36	410,693	-0.03(-0.06%)
Apr 13, 2017	44.36	44.41	44.30	44.39	397,411	+0.03(+0.08%)
Apr 12, 2017	44.30	44.35	44.23	44.35	478,299	+0.10(+0.23%)
Apr 11, 2017	44.20	44.30	44.19	44.25	399,148	+0.08(+0.19%)
Apr 10, 2017	44.15	44.20	44.12	44.17	403,496	+0.03(+0.06%)
Apr 07, 2017	44.27	44.32	44.10	44.14	622,738	-0.08(-0.17%)
Apr 06, 2017	44.22	44.25	44.15	44.22	768,406	-0.01(-0.02%)
Apr 05, 2017	44.14	44.25	44.11	44.23	1,107,129	+0.08(+0.17%)
Apr 04, 2017	44.16	44.23	44.14	44.15	260,177	+0.01(+0.02%)

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.