Skip to main content

Mortgage Backed Securities Vanguard (NQ: VMBS )

45.93 +0.06 (+0.13%)
Streaming Delayed Price Updated: 11:18 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 46.22 46.22 45.86 45.87 2,852,564 +0.03(+0.07%)
Jul 22, 2024 45.86 45.94 45.77 45.84 1,397,031 -0.04(-0.09%)
Jul 19, 2024 45.90 45.90 45.80 45.88 1,046,827 -0.10(-0.22%)
Jul 18, 2024 46.09 46.13 45.96 45.98 3,897,697 -0.12(-0.26%)
Jul 17, 2024 45.87 46.11 45.87 46.10 1,176,496 +0.10(+0.22%)
Jul 16, 2024 45.81 46.02 45.81 46.00 2,128,054 +0.13(+0.28%)
Jul 15, 2024 45.94 45.99 45.84 45.87 851,911 -0.17(-0.37%)
Jul 12, 2024 45.76 46.05 45.76 46.04 776,504 +0.18(+0.39%)
Jul 11, 2024 45.87 45.98 45.85 45.86 770,778 +0.24(+0.53%)
Jul 10, 2024 45.58 45.68 45.54 45.62 1,057,324 +0.02(+0.04%)
Jul 09, 2024 45.46 45.61 45.46 45.60 1,778,495 +0.06(+0.13%)
Jul 08, 2024 45.16 45.57 45.11 45.54 1,760,174 +0.01(+0.02%)
Jul 05, 2024 45.29 45.58 45.29 45.53 803,960 +0.27(+0.60%)
Jul 03, 2024 45.20 45.33 45.09 45.26 759,167 +0.25(+0.56%)
Jul 02, 2024 44.96 45.09 44.95 45.01 1,024,647 +0.11(+0.24%)
Jul 01, 2024 45.30 45.30 44.82 44.90 3,022,569 -0.50(-1.10%)
Jun 28, 2024 45.66 45.73 45.37 45.40 1,297,869 -0.20(-0.44%)
Jun 27, 2024 45.57 45.67 45.57 45.60 830,819 +0.08(+0.18%)
Jun 26, 2024 45.58 45.58 45.47 45.52 935,134 -0.18(-0.39%)
Jun 25, 2024 45.75 45.75 45.65 45.70 770,088 -0.01(-0.02%)
Jun 24, 2024 45.69 45.77 45.68 45.71 775,067 -0.04(-0.09%)
Jun 21, 2024 45.81 45.81 45.65 45.75 990,128 +0.04(+0.09%)
Jun 20, 2024 45.55 45.72 45.54 45.71 711,861 -0.02(-0.04%)
Jun 18, 2024 45.45 45.80 45.45 45.73 844,011 +0.16(+0.35%)
Jun 17, 2024 45.50 45.59 45.48 45.57 3,335,541 -0.15(-0.33%)
Jun 14, 2024 45.62 45.77 45.62 45.72 965,524 +0.08(+0.18%)
Jun 13, 2024 45.64 45.72 45.59 45.64 1,183,901 +0.15(+0.33%)
Jun 12, 2024 45.54 45.73 45.47 45.49 1,135,201 +0.28(+0.62%)
Jun 11, 2024 45.09 45.22 44.99 45.21 1,049,066 +0.24(+0.53%)
Jun 10, 2024 44.95 45.02 44.90 44.97 947,454 -0.06(-0.13%)
Jun 07, 2024 45.08 45.13 45.02 45.03 981,619 -0.40(-0.88%)
Jun 06, 2024 45.43 45.45 45.34 45.43 1,232,574 +0.01(+0.02%)
Jun 05, 2024 45.40 45.44 45.22 45.42 1,265,452 +0.10(+0.22%)
Jun 04, 2024 45.19 45.35 45.14 45.32 854,721 +0.19(+0.42%)
Jun 03, 2024 44.83 45.13 44.83 45.13 1,265,240 +0.31(+0.69%)
May 31, 2024 44.72 44.86 44.72 44.82 1,243,945 +0.17(+0.38%)
May 30, 2024 44.59 44.70 44.58 44.65 843,362 +0.21(+0.47%)
May 29, 2024 44.48 44.48 44.33 44.44 1,500,166 -0.12(-0.27%)
May 28, 2024 44.82 44.89 44.56 44.56 810,004 -0.29(-0.64%)
May 24, 2024 44.77 44.87 44.72 44.85 637,530 +0.11(+0.24%)
May 23, 2024 44.93 45.00 44.71 44.74 1,255,507 -0.21(-0.47%)
May 22, 2024 44.89 45.04 44.89 44.95 1,529,175 -0.10(-0.22%)
May 21, 2024 45.01 45.07 44.98 45.05 1,341,720 +0.14(+0.31%)
May 20, 2024 44.89 44.97 44.89 44.91 826,457 -0.09(-0.20%)
May 17, 2024 45.02 45.12 44.96 45.00 800,249 -0.15(-0.33%)
May 16, 2024 45.34 45.34 45.11 45.15 848,904 -0.14(-0.31%)
May 15, 2024 45.24 45.33 45.19 45.29 1,236,073 +0.38(+0.84%)
May 14, 2024 44.85 44.99 44.85 44.91 1,268,719 +0.14(+0.31%)
May 13, 2024 44.85 44.85 44.75 44.77 973,421 +0.10(+0.22%)
May 10, 2024 44.72 44.72 44.63 44.67 848,558 -0.15(-0.33%)
May 09, 2024 44.53 44.85 44.53 44.82 1,067,033 +0.15(+0.33%)
May 08, 2024 44.59 44.70 44.58 44.67 1,193,773 -0.07(-0.16%)
May 07, 2024 44.72 44.87 44.72 44.74 960,542 +0.16(+0.36%)
May 06, 2024 44.65 44.66 44.57 44.58 4,143,811 -0.02(-0.04%)
May 03, 2024 44.73 44.73 44.50 44.60 1,145,907 +0.24(+0.54%)
May 02, 2024 44.11 44.40 44.11 44.36 1,151,178 +0.21(+0.47%)
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.