Vanguard Mortgage-Backed Securities ETF Historical Stock Prices

VMBS 
$52.5964
*  
0.1065
0.2%
Get VMBS Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading VMBS now
Exchange: NASDAQ

Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  52.46  52.6237  52.46  52.5964 160,826
07/11/2014 52.46 52.6237 52.46 52.5964 160,826
07/10/2014 52.48 52.55 52.45 52.4899 21,083
07/09/2014 52.42 52.542 52.371 52.4986 53,557
07/08/2014 52.49 52.53 52.43 52.48 102,255
07/07/2014 52.43 52.46 52.36 52.44 42,873
07/03/2014 52.4 52.4565 52.343 52.43 13,855
07/02/2014 52.51 52.51 52.36 52.44 64,950
07/01/2014 52.57 52.57 52.46 52.5 156,081
06/30/2014 52.69 52.69 52.58 52.62 40,496
06/27/2014 52.65 52.7 52.61 52.62 16,133
06/26/2014 52.57 52.67 52.57 52.58 29,581
06/25/2014 52.65 52.65 52.56 52.61 46,485
06/24/2014 52.54 52.54 52.46 52.53 71,565
06/23/2014 52.57 52.57 52.5 52.51 79,793
06/20/2014 52.38 52.5 52.38 52.46 62,431
06/19/2014 52.55 52.55 52.38 52.41 86,216
06/18/2014 52.34 52.4699 52.32 52.46 23,852
06/17/2014 52.38 52.39 52.261 52.29 32,323
06/16/2014 52.384 52.39 52.32 52.36 101,637
06/13/2014 52.25 52.3797 52.25 52.35 24,479
06/12/2014 52.29 52.45 52.29 52.41 33,989
06/11/2014 52.36 52.37 52.2701 52.3201 18,704
06/10/2014 52.34 52.34 52.2501 52.32 39,924
06/09/2014 52.4 52.4 52.28 52.355 38,009
06/06/2014 52.52 52.521 52.37 52.38 23,744
06/05/2014 52.28 52.43 52.28 52.41 32,060
06/04/2014 52.27 52.38 52.26 52.3 14,701
06/03/2014 52.43 52.43 52.28 52.28 33,849
06/02/2014 52.49 52.49 52.3701 52.43 71,901
05/30/2014 52.57 52.58 52.49 52.55 73,686
05/29/2014 52.71 52.74 52.6024 52.6024 47,387
05/28/2014 52.53 52.72 52.53 52.68 49,182
05/27/2014 52.5 52.53 52.4001 52.53 43,917
05/23/2014 52.52 52.52 52.4312 52.4405 31,137
05/22/2014 52.47 52.47 52.4004 52.45 22,451
05/21/2014 52.43 52.46 52.38 52.4341 19,469
05/20/2014 52.33 52.4 52.3119 52.39 23,164
05/19/2014 52.41 52.419 52.32 52.32 47,254
05/16/2014 52.39 52.42 52.33 52.37 21,982
05/15/2014 52.34 52.53 52.34 52.43 31,597
05/14/2014 52.29 52.3908 52.29 52.39 18,317
05/13/2014 52.21 52.25 52.17 52.25 36,400
05/12/2014 52.2 52.2 52.12 52.16 15,214
05/09/2014 52.28 52.28 52.19 52.2472 41,336
05/08/2014 52.29 52.35 52.24 52.33 116,196
05/07/2014 52.21 52.31 52.15 52.28 62,796
05/06/2014 52.2 52.22 52.12 52.1727 34,533
05/05/2014 52.2 52.2 52.045 52.125 18,708
05/02/2014 52.08 52.1886 51.96 52.14 139,951
05/01/2014 51.96 52.139 51.96 52.108 44,613
04/30/2014 51.98 52.11 51.92 52.05 29,990
04/29/2014 51.91 51.946 51.88 51.92 124,740
04/28/2014 52.03 52.0368 51.93 51.95 18,221
04/25/2014 52.02 52.0499 51.97 51.99 18,221
04/24/2014 51.9 51.98 51.9 51.97 49,443
04/23/2014 51.9 51.9399 51.85 51.87 68,772
04/22/2014 51.78 51.8 51.73 51.77 250,124
04/21/2014 51.72 51.8299 51.72 51.75 54,718
04/17/2014 51.85 51.95 51.71 51.74 30,077
04/16/2014 51.9 51.97 51.88 51.94 92,157
04/15/2014 51.98 52.03 51.85 51.99 69,845
04/14/2014 51.99 52 51.93 51.93 62,762
04/11/2014 52.024 52.09 51.98 52.06 23,879
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?