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 (%)
Mar 28, 2024	45.32	45.40	45.32	45.31	878,544	-0.14(-0.31%)
Mar 27, 2024	45.37	45.46	45.34	45.45	2,108,114	+0.09(+0.20%)
Mar 26, 2024	45.28	45.38	45.21	45.36	1,086,584	+0.09(+0.20%)
Mar 25, 2024	45.30	45.30	45.20	45.27	884,483	-0.02(-0.04%)
Mar 22, 2024	45.34	45.38	45.25	45.29	1,167,556	+0.14(+0.31%)
Mar 21, 2024	45.20	45.25	45.12	45.15	1,084,294	-0.03(-0.07%)
Mar 20, 2024	45.03	45.26	45.03	45.18	993,380	+0.18(+0.40%)
Mar 19, 2024	44.97	45.05	44.91	45.00	1,085,100	+0.15(+0.33%)
Mar 18, 2024	44.91	44.92	44.81	44.85	1,138,364	-0.07(-0.15%)
Mar 15, 2024	44.94	44.98	44.85	44.92	936,037	-0.02(-0.04%)
Mar 14, 2024	45.12	45.12	44.92	44.94	1,078,027	-0.35(-0.77%)
Mar 13, 2024	45.31	45.38	45.27	45.29	1,236,697	-0.05(-0.11%)
Mar 12, 2024	45.36	45.41	45.27	45.34	890,539	-0.11(-0.24%)
Mar 11, 2024	45.52	45.58	45.39	45.45	1,695,485	-0.04(-0.09%)
Mar 08, 2024	45.51	45.56	45.44	45.49	923,890	+0.07(+0.15%)
Mar 07, 2024	45.39	45.46	45.28	45.42	1,218,147	+0.10(+0.22%)
Mar 06, 2024	45.34	45.44	45.28	45.32	897,505	+0.04(+0.09%)
Mar 05, 2024	45.08	45.29	45.07	45.28	1,360,515	+0.34(+0.75%)
Mar 04, 2024	44.94	45.02	44.86	44.94	1,979,403	-0.15(-0.33%)

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.