Vanguard Mortgage-Backed Securities ETF Historical Stock Prices

VMBS 
$53
*  
0.0001
0%
Get VMBS Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading VMBS now
Exchange: NASDAQ

Community Rating:
View:    VMBS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  52.97  53.03  52.93  53 125,594
07/29/2015 52.97 53.03 52.93 53 125,594
07/28/2015 52.98 53.07 52.96 53.0001 89,715
07/27/2015 52.99 53.09 52.98 53.05 266,727
07/24/2015 53.02 53.03 52.9447 53.01 77,264
07/23/2015 52.89 53.05 52.89 53.05 115,314
07/22/2015 52.9 53.01 52.9 53.01 114,363
07/21/2015 52.82 52.98 52.82 52.93 131,021
07/20/2015 52.89 52.91 52.82 52.885 140,382
07/17/2015 52.9 52.95 52.83 52.95 88,298
07/16/2015 52.79 52.91 52.79 52.84 80,792
07/15/2015 52.8 52.92 52.79 52.91 97,055
07/14/2015 52.8 52.84 52.747 52.77 83,575
07/13/2015 52.61 52.73 52.61 52.72 118,563
07/10/2015 52.68 52.7999 52.655 52.69 92,330
07/09/2015 52.9 52.9851 52.86 52.92 76,366
07/08/2015 52.97 53.04 52.91 53.03 81,705
07/07/2015 53.02 53.08 52.87 52.87 190,933
07/06/2015 52.91 52.98 52.82 52.84 523,116
07/02/2015 52.74 52.84 52.74 52.81 87,631
07/01/2015 52.76 52.76 52.65 52.65 357,303
06/30/2015 52.85 52.961 52.76 52.83 121,798
06/29/2015 52.75 52.915 52.7 52.89 100,833
06/26/2015 52.66 52.73 52.6301 52.69 157,646
06/25/2015 52.85 52.8699 52.73 52.83 229,794
06/24/2015 52.82 52.88 52.75 52.83 428,183
06/23/2015 52.72 52.86 52.72 52.79 95,779
06/22/2015 52.89 52.972 52.81 52.87 155,835
06/19/2015 53 53.13 52.9555 53.13 149,589
06/18/2015 52.92 52.97 52.848 52.97 261,292
06/17/2015 52.9 52.99 52.77 52.965 405,657
06/16/2015 52.77 52.89 52.75 52.84 177,052
06/15/2015 52.89 52.89 52.74 52.79 127,707
06/12/2015 52.85 52.91 52.75 52.8 95,950
06/11/2015 52.68 52.8799 52.67 52.81 308,243
06/10/2015 52.64 52.74 52.63 52.64 112,291
06/09/2015 52.82 52.82 52.67 52.74 179,519
06/08/2015 52.79 52.93 52.79 52.83 240,899
06/05/2015 52.78 52.89 52.76 52.84 287,895
06/04/2015 52.88 53.005 52.88 52.98 74,809
06/03/2015 53.01 53.01 52.85 52.87 113,936
06/02/2015 53.11 53.169 53.04 53.06 95,121
06/01/2015 53.22 53.2999 53.12 53.2 225,611
05/29/2015 53.27 53.39 53.26 53.27 137,083
05/28/2015 53.29 53.31 53.22 53.27 67,774
05/27/2015 53.23 53.3 53.15 53.23 131,891
05/26/2015 53.15 53.32 53.15 53.28 189,524
05/22/2015 53.25 53.2599 53.1601 53.24 77,274
05/21/2015 53.25 53.3 53.14 53.28 429,780
05/20/2015 53.19 53.24 53.0951 53.18 286,826
05/19/2015 53.15 53.21 53.11 53.13 390,101
05/18/2015 53.31 53.31 53.195 53.25 302,581
05/15/2015 53.26 53.375 53.25 53.35 119,686
05/14/2015 53.24 53.2534 53.14 53.18 348,398
05/13/2015 53.21 53.245 53.12 53.13 184,393
05/12/2015 53.13 53.25 53.0754 53.19 300,063
05/11/2015 53.3 53.3499 53.14 53.16 120,261
05/08/2015 53.36 53.4549 53.35 53.41 66,299
05/07/2015 53.26 53.3 53.2 53.26 563,800
05/06/2015 53.28 53.28 53.1338 53.21 209,841
05/05/2015 53.31 53.3145 53.2 53.29 115,101
05/04/2015 53.37 53.38 53.27 53.27 209,220
05/01/2015 53.27 53.36 53.21 53.32 448,817
04/30/2015 53.38 53.48 53.3 53.44 226,029
04/29/2015 53.32 53.42 53.2805 53.38 155,452
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?