Vanguard Mortgage-Backed Securities ETF Historical Stock Prices

VMBS 
$53.1901
*  
0.0501
0.09%
Get VMBS Alerts
*Delayed - data as of Nov. 25, 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

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

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  53.10  53.22  53.10  53.1901 83,143
11/25/2014 53.1 53.22 53.1 53.1901 83,143
11/24/2014 53.09 53.14 53.0335 53.14 158,316
11/21/2014 53.08 53.09 53.0198 53.05 185,600
11/20/2014 53.08 53.08 52.98 53.07 50,996
11/19/2014 52.99 53.0243 52.91 52.91 116,507
11/18/2014 53.04 53.04 52.98 53.02 145,398
11/17/2014 52.96 53.05 52.9301 52.98 62,978
11/14/2014 52.91 52.98 52.87 52.9613 26,355
11/13/2014 52.93 52.95 52.86 52.93 48,641
11/12/2014 52.89 52.9765 52.83 52.83 64,170
11/11/2014 52.9 52.91 52.82 52.85 33,558
11/10/2014 53.01 53.02 52.86 52.9 125,887
11/07/2014 52.94 53.01 52.94 52.99 96,236
11/06/2014 52.9 52.92 52.825 52.85 75,366
11/05/2014 52.81 52.92 52.81 52.87 77,895
11/04/2014 52.94 52.94 52.88 52.905 164,928
11/03/2014 52.9 52.929 52.78 52.85 156,749
10/31/2014 52.96 52.984 52.85 52.94 105,552
10/30/2014 52.93 52.99 52.8801 52.96 235,908
10/29/2014 52.95 52.96 52.76 52.92 109,434
10/28/2014 53.06 53.06 52.94 52.96 96,107
10/27/2014 53.01 53.042 52.96 53 132,824
10/24/2014 53.03 53.06 52.9501 52.98 200,850
10/23/2014 52.995 53.01 52.89 52.91 265,795
10/22/2014 53.07 53.0799 52.98 53.04 40,397
10/21/2014 53.05 53.1 52.9484 53.02 36,209
10/20/2014 53.07 53.1144 53.0102 53.0899 20,452
10/17/2014 53 53.0599 52.9501 53.02 69,314
10/16/2014 53.13 53.2138 52.92 52.95 143,271
10/15/2014 53.23 53.47 52.97 53.1 219,507
10/14/2014 53.03 53.0799 52.9 53.07 227,223
10/13/2014 54.87 54.87 52.8 52.99 43,292
10/10/2014 52.87 52.899 52.7712 52.8496 59,144
10/09/2014 52.97 52.9746 52.85 52.86 40,717
10/08/2014 52.94 53 52.81 52.99 41,172
10/07/2014 52.85 52.93 52.83 52.91 179,114
10/06/2014 52.74 52.8 52.666 52.78 45,866
10/03/2014 52.66 52.7399 52.6203 52.72 57,424
10/02/2014 52.76 52.7722 52.6701 52.685 45,151
10/01/2014 52.62 52.73 52.61 52.715 173,616
09/30/2014 52.57 52.6013 52.54 52.57 47,216
09/29/2014 52.63 52.64 52.56 52.59 1,698,628
09/26/2014 52.56 52.56 52.46 52.48 155,351
09/25/2014 52.46 52.6 52.46 52.57 108,082
09/24/2014 52.51 52.52 52.42 52.44 77,604
09/23/2014 52.51 52.53 52.44 52.52 36,497
09/22/2014 52.39 52.48 52.39 52.47 16,704
09/19/2014 52.4 52.43 52.3246 52.4052 52,144
09/18/2014 52.35 52.35 52.23 52.303 56,741
09/17/2014 52.39 52.4 52.27 52.27 89,708
09/16/2014 52.31 52.431 52.31 52.34 29,320
09/15/2014 52.36 52.38 52.28 52.37 80,844
09/12/2014 52.27 52.33 52.2591 52.28 83,039
09/11/2014 52.5 52.5 52.4 52.4 67,489
09/10/2014 52.47 52.47 52.39 52.4 81,307
09/09/2014 52.56 52.56 52.5 52.54 39,077
09/08/2014 52.7 52.7 52.5501 52.57 90,539
09/05/2014 52.73 52.73 52.574 52.61 53,836
09/04/2014 52.64 52.64 52.5301 52.562 42,672
09/03/2014 52.57 52.63 52.5 52.63 23,839
09/02/2014 52.56 52.56 52.4908 52.52 26,453
08/29/2014 52.66 52.73 52.64 52.68 47,941
08/28/2014 52.68 52.69 52.6 52.62 29,908
08/27/2014 52.67 52.69 52.54 52.62 319,457
08/26/2014 52.56 52.67 52.56 52.6 41,773
08/25/2014 52.6 52.644 52.54 52.64 114,173
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?