Quantcast

Vanguard Mortgage-Backed Securities ETF Historical Stock Prices

VMBS 
$50.9
*  
0.05
0.1%
Get VMBS Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading VMBS now
Exchange:NASDAQ

Community Rating:
View:    VMBS Pre-Market
 
 
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 20-JUN-2018 TO 20-SEP-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 50.83 50.929 50.83 50.90 354,257
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
08/08/2018 51.17 51.24 51.16 51.24 1,585,211
08/07/2018 51.23 51.24 51.17 51.18 320,019
08/06/2018 51.23 51.28 51.22 51.28 3,159,165
08/03/2018 51.16 51.22 51.16 51.21 351,958
08/02/2018 51.09 51.14 51.0862 51.14 400,568
08/01/2018 51.06 51.12 51.0339 51.09 408,993
07/31/2018 51.3 51.31 51.23 51.29 413,420
07/30/2018 51.2 51.24 51.161 51.22 334,887
07/27/2018 51.25 51.27 51.215 51.25 309,754
07/26/2018 51.28 51.29 51.2162 51.22 397,481
07/25/2018 51.29 51.33 51.23 51.25 323,613
07/24/2018 51.21 51.27 51.21 51.25 395,844
07/23/2018 51.34 51.34 51.22 51.23 344,054
07/20/2018 51.44 51.47 51.38 51.39 305,145
07/19/2018 51.41 51.49 51.41 51.49 1,073,241
07/18/2018 51.44 51.44 51.38 51.4 378,198
07/17/2018 51.41 51.44 51.38 51.4 1,899,424
07/16/2018 51.39 51.42 51.311 51.42 1,192,496
07/13/2018 51.41 51.44 51.39 51.44 230,320
07/12/2018 51.36 51.39 51.35 51.39 269,835
07/11/2018 51.37 51.39 51.305 51.38 375,068
07/10/2018 51.33 51.35 51.29 51.3 517,126
07/09/2018 51.34 51.37 51.33 51.35 458,539
07/06/2018 51.4 51.4223 51.37 51.41 366,640
07/05/2018 51.32 51.36 51.32 51.36 534,530
07/03/2018 51.24 51.34 51.24 51.34 357,917
07/02/2018 51.33 51.341 51.24 51.25 1,146,361
06/29/2018 51.38 51.44 51.36 51.41 1,042,610
06/28/2018 51.38 51.43 51.36 51.4 1,512,584
06/27/2018 51.39 51.41 51.33 51.41 6,071,273
06/26/2018 51.26 51.33 51.24 51.32 1,090,656
06/25/2018 51.28 51.33 51.26 51.31 1,194,123
06/22/2018 51.25 51.29 51.2231 51.28 294,255
06/21/2018 51.25 51.29 51.24 51.26 362,575
06/20/2018 51.3 51.3 51.22 51.22 277,562
*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