Vanguard Mortgage-Backed Securities ETF Historical Stock Prices

VMBS 
$53.0899
*  
0.0699
0.13%
Get VMBS Alerts
*Delayed - data as of Oct. 20, 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 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  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
08/22/2014 52.58 52.6189 52.5 52.593 142,260
08/21/2014 52.5 52.59 52.4335 52.55 122,018
08/20/2014 52.58 52.605 52.47 52.51 370,306
08/19/2014 52.67 52.67 52.53 52.53 224,977
08/18/2014 52.6433 52.66 52.5401 52.61 98,529
08/15/2014 52.67 52.74 52.585 52.69 1,218,969
08/14/2014 52.59 52.69 52.4801 52.58 113,312
08/13/2014 52.56 52.59 52.55 52.58 607,087
08/12/2014 52.42 52.53 52.42 52.48 46,327
08/11/2014 52.516 52.52 52.4501 52.5 22,681
08/08/2014 52.52 52.62 52.4878 52.52 27,714
08/07/2014 52.4 52.5599 52.4 52.54 70,861
08/06/2014 52.54 52.5599 52.44 52.51 80,834
08/05/2014 52.38 52.5 52.38 52.46 94,514
08/04/2014 52.49 52.52 52.43 52.47 76,260
08/01/2014 52.38 52.45 52.3099 52.38 64,077
07/31/2014 52.33 52.4 52.27 52.37 60,370
07/30/2014 52.43 52.44 52.26 52.29 62,980
07/29/2014 52.482 52.54 52.47 52.52 29,864
07/28/2014 52.5 52.51 52.43 52.485 87,494
07/25/2014 52.38 52.48 52.38 52.48 37,900
07/24/2014 52.4595 52.4595 52.38 52.42 34,781
07/23/2014 52.61 52.61 52.495 52.54 36,005
07/22/2014 52.57 52.59 52.46 52.57 26,853
07/21/2014 52.57 52.61 52.4701 52.544 68,125
07/18/2014 52.53 52.53 52.46 52.49 42,400
07/17/2014 52.48 52.6 52.452 52.58 73,036
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?