Quantcast

Vanguard Mortgage-Backed Securities ETF Historical Stock Prices

VMBS 
$50.41
*  
0.10
0.2%
Get VMBS Alerts
*Delayed - data as of Nov. 12, 2018  -  Find a broker to begin trading VMBS now
Exchange:NASDAQ

Community Rating:
View:    VMBS After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 09-AUG-2018 TO 09-NOV-2018

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 50.38 50.43 50.33 50.41 323,302
11/09/2018 50.23 50.33 50.2201 50.31 329,964
11/08/2018 50.28 50.314 50.19 50.2 357,070
11/07/2018 50.3 50.37 50.2876 50.31 352,546
11/06/2018 50.25 50.2732 50.22 50.245 505,552
11/05/2018 50.24 50.31 50.24 50.27 1,443,802
11/02/2018 50.39 50.41 50.22 50.23 571,338
11/01/2018 50.39 50.48 50.35 50.48 512,670
10/31/2018 50.59 50.62 50.5501 50.59 586,196
10/30/2018 50.65 50.67 50.61 50.64 406,590
10/29/2018 50.72 50.73 50.66 50.68 445,090
10/26/2018 50.72 50.78 50.6962 50.74 403,993
10/25/2018 50.62 50.63 50.5973 50.61 394,730
10/24/2018 50.63 50.65 50.58 50.65 483,207
10/23/2018 50.6 50.64 50.51 50.52 536,413
10/22/2018 50.45 50.5009 50.4498 50.46 1,014,673
10/19/2018 50.5 50.53 50.42 50.48 393,804
10/18/2018 50.41 50.54 50.4 50.5 367,976
10/17/2018 50.58 50.65 50.53 50.54 336,757
10/16/2018 50.53 50.6 50.53 50.6 513,445
10/15/2018 50.57 50.6 50.52 50.53 366,700
10/12/2018 50.59 50.65 50.53 50.53 572,046
10/11/2018 50.52 50.65 50.52 50.6 732,255
10/10/2018 50.46 50.51 50.41 50.48 605,863
10/09/2018 50.41 50.55 50.4 50.51 1,935,859
10/08/2018 50.43 50.48 50.39 50.43 451,808
10/05/2018 50.47 50.52 50.35 50.35 520,704
10/04/2018 50.54 50.57 50.4769 50.52 1,096,292
10/03/2018 50.82 50.85 50.61 50.61 868,632
10/02/2018 50.86 50.94 50.86 50.89 468,440
10/01/2018 50.84 50.91 50.82 50.82 559,769
09/28/2018 51.01 51.03 50.9841 51 328,815
09/27/2018 50.97 51.01 50.9395 51.01 339,239
09/26/2018 50.86 50.9531 50.86 50.94 364,864
09/25/2018 50.83 50.86 50.81 50.86 308,925
09/24/2018 50.88 50.89 50.85 50.89 353,049
09/21/2018 50.86 50.93 50.86 50.92 339,791
09/20/2018 50.83 50.929 50.83 50.9 354,257
09/19/2018 50.92 50.9395 50.805 50.85 542,578
09/18/2018 51.01 51.04 50.9 50.91 535,227
09/17/2018 51.03 51.05 51 51.03 867,986
09/14/2018 51.09 51.11 51.05 51.06 435,885
09/13/2018 51.19 51.2 51.1 51.12 345,971
09/12/2018 51.11 51.15 51.09 51.09 647,856
09/11/2018 51.11 51.12 51.06 51.08 1,006,319
09/10/2018 51.14 51.15 51.11 51.13 351,729
09/07/2018 51.21 51.21 51.11 51.14 510,343
09/06/2018 51.23 51.3 51.227 51.29 785,378
09/05/2018 51.2 51.26 51.192 51.215 1,099,742
09/04/2018 51.23 51.2599 51.1933 51.205 508,460
08/31/2018 51.43 51.4921 51.42 51.43 318,516
08/30/2018 51.4 51.42 51.36 51.405 425,525
08/29/2018 51.38 51.385 51.33 51.35 455,023
08/28/2018 51.35 51.39 51.34 51.34 337,897
08/27/2018 51.43 51.44 51.4 51.42 308,027
08/24/2018 51.41 51.47 51.38 51.47 396,029
08/23/2018 51.43 51.48 51.43 51.45 305,890
08/22/2018 51.47 51.48 51.4201 51.44 305,331
08/21/2018 51.41 51.48 51.41 51.425 309,236
08/20/2018 51.39 51.4799 51.39 51.47 417,288
08/17/2018 51.37 51.39 51.34 51.37 785,876
08/16/2018 51.36 51.4174 51.274 51.35 802,323
08/15/2018 51.32 51.42 51.31 51.4 458,788
08/14/2018 51.32 51.4 51.28 51.31 488,911
08/13/2018 51.36 51.37 51.32 51.33 342,538
08/10/2018 51.34 51.4 51.3 51.35 304,284
08/09/2018 51.25 51.28 51.24 51.26 272,155
*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?

Smart Portfolio