Vanguard Mortgage-Backed Securities ETF Historical Stock Prices

VMBS 
$53.11
*  
0.03
0.06%
Get VMBS Alerts
*Delayed - data as of Mar. 4, 2015  -  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 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  53.03  53.19  53.03  53.11 55,181
03/04/2015 53.03 53.19 53.03 53.11 55,181
03/03/2015 53.2 53.2 53.03 53.14 133,837
03/02/2015 53.28 53.28 53.1026 53.14 49,095
02/27/2015 53.26 53.31 53.16 53.24 118,082
02/26/2015 53.24 53.25 53.1401 53.16 119,553
02/25/2015 53.19 53.3999 53.19 53.28 463,991
02/24/2015 53.18 53.3244 53.0901 53.29 127,282
02/23/2015 53.11 53.21 53.108 53.18 201,827
02/20/2015 53.21 53.22 53.0601 53.11 131,768
02/19/2015 53.19 53.19 53.0899 53.16 45,822
02/18/2015 53.11 53.24 53.021 53.19 204,899
02/17/2015 53.21 53.2199 53.02 53.06 283,966
02/13/2015 53.21 53.2999 53.15 53.15 69,536
02/12/2015 53.17 53.26 53.17 53.235 236,876
02/11/2015 53.24 53.26 53.146 53.21 122,800
02/10/2015 53.23 53.25 53.15 53.21 74,288
02/09/2015 53.28 53.3 53.19 53.19 80,288
02/06/2015 53.3 53.329 53.17 53.18 235,170
02/05/2015 53.34 53.36 53.238 53.35 65,982
02/04/2015 53.25 53.33 53.21 53.3 61,641
02/03/2015 53.35 53.4 53.28 53.32 71,293
02/02/2015 53.18 53.42 53.1725 53.36 391,054
01/30/2015 53.41 53.48 53.32 53.48 437,016
01/29/2015 53.33 53.35 53.22 53.29 404,480
01/28/2015 53.29 53.44 53.23 53.38 151,923
01/27/2015 53.25 53.329 53.2 53.26 57,092
01/26/2015 53.21 53.29 53.12 53.21 687,379
01/23/2015 53.27 53.34 53.2101 53.29 473,565
01/22/2015 53.26 53.26 53.14 53.23 116,576
01/21/2015 53.23 53.23 53.1 53.22 49,794
01/20/2015 53.28 53.2899 53.16 53.21 88,485
01/16/2015 53.28 53.31 53.16 53.195 137,082
01/15/2015 53.23 53.37 53.23 53.37 280,450
01/14/2015 53.33 53.33 53.25 53.29 479,230
01/13/2015 53.16 53.2807 53.16 53.25 62,178
01/12/2015 53.22 53.29 53.19 53.23 231,197
01/09/2015 53.13 53.3 53.13 53.23 133,336
01/08/2015 53.04 53.17 53.0301 53.13 261,939
01/07/2015 53.26 53.264 53.17 53.19 153,184
01/06/2015 53.23 53.36 53.22 53.34 287,010
01/05/2015 53.2 53.23 53.12 53.22 189,858
01/02/2015 53.08 53.12 52.95 53.09 190,893
12/31/2014 53.02 53.02 52.95 53.01 90,405
12/30/2014 53.08 53.08 52.93 52.96 310,069
12/29/2014 52.93 53 52.9 52.955 166,754
12/26/2014 52.92 52.94 52.8401 52.92 30,817
12/24/2014 52.74 52.89 52.731 52.865 135,971
12/23/2014 52.89 52.96 52.828 52.85 710,665
12/22/2014 53.14 53.25 53.14 53.2 117,463
12/19/2014 53.24 53.28 53.2 53.2 279,581
12/18/2014 53.19 53.39 53.1301 53.39 316,093
12/17/2014 53.31 53.31 53.2 53.23 679,846
12/16/2014 53.38 53.38 53.21 53.28 437,991
12/15/2014 53.23 53.39 53.2 53.2 493,487
12/12/2014 53.16 53.3299 53.16 53.32 304,577
12/11/2014 53.15 53.22 53.11 53.22 138,635
12/10/2014 53.18 53.2506 53.1046 53.23 241,828
12/09/2014 53.18 53.2 53.09 53.12 231,619
12/08/2014 53.13 53.14 53.05 53.1 74,377
12/05/2014 53.15 53.15 52.98 53.07 240,720
12/04/2014 53.15 53.2 53.125 53.19 53,304
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?