$52.81 +0.16 (%) Vngd MtgBck Sec Shs - NASDAQ

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VMBS historical data

Date Open High Low Close Volume
7/2/201552.7452.8452.7452.8187,631
7/1/201552.7652.7652.6552.65357,303
6/30/201552.8552.9652.7652.83121,798
6/29/201552.7552.9252.7052.89100,833
6/26/201552.6652.7352.6352.69157,646
6/25/201552.8552.8752.7352.83229,794
6/24/201552.8252.8852.7552.83428,183
6/23/201552.7252.8652.7252.7995,779
6/22/201552.8952.9752.8152.87155,835
6/19/201553.0053.1352.9653.13149,589
6/18/201552.9252.9752.8552.97261,292
6/17/201552.9052.9952.7752.97405,657
6/16/201552.7752.8952.7552.84177,052
6/15/201552.8952.8952.7452.79127,707
6/12/201552.8552.9152.7552.8095,950
6/11/201552.6852.8852.6752.81308,243
6/10/201552.6452.7452.6352.64112,291
6/9/201552.8252.8252.6752.74179,519
6/8/201552.7952.9352.7952.83240,899
6/5/201552.7852.8952.7652.84287,895
6/4/201552.8853.0152.8852.9874,809
6/3/201553.0153.0152.8552.87113,936
6/2/201553.1153.1753.0453.0695,121
6/1/201553.2253.3053.1253.20225,611
5/29/201553.2753.3953.2653.27137,083
5/28/201553.2953.3153.2253.2767,774
5/27/201553.2353.3053.1553.23131,891
5/26/201553.1553.3253.1553.28189,524
5/22/201553.2553.2653.1653.2477,274
5/21/201553.2553.3053.1453.28429,780
5/20/201553.1953.2453.1053.18286,826
5/19/201553.1553.2153.1153.13390,101
5/18/201553.3153.3153.2053.25302,581
5/15/201553.2653.3853.2553.35119,686
5/14/201553.2453.2553.1453.18348,398
5/13/201553.2153.2553.1253.13184,393
5/12/201553.1353.2553.0853.19300,063
5/11/201553.3053.3553.1453.16120,261
5/8/201553.3653.4653.3553.4166,299
5/7/201553.2653.3053.2053.26563,800
5/6/201553.2853.2853.1353.21209,841
5/5/201553.3153.3153.2053.29115,101
5/4/201553.3753.3853.2753.27209,220
5/1/201553.2753.3653.2153.32448,817
4/30/201553.3853.4853.3053.44226,029
4/29/201553.3253.4253.2853.38155,452
4/28/201553.4053.5053.3553.3686,930
4/27/201553.5253.5753.4553.52101,449
4/24/201553.4353.5553.4353.55132,269
4/23/201553.4753.5153.4353.43393,796
4/22/201553.4953.5253.3853.42110,049
4/21/201553.5353.5453.4153.47182,225
4/20/201553.4453.5453.4453.54147,156
4/17/201553.5353.5553.4753.53195,890
4/16/201553.5553.5553.4753.52121,119
4/15/201553.5753.5953.5053.53121,643
4/14/201553.5553.6053.4453.52227,552
4/13/201553.3753.4953.3753.451,066,880
4/10/201553.4553.4653.3653.43300,164
4/9/201553.5353.5453.4253.496,540,620
4/8/201553.5353.5553.4453.51272,466
4/7/201553.4853.5253.4253.52106,334
4/6/201553.5253.5653.4653.50168,864
4/2/201553.5353.5853.4053.45102,113
4/1/201553.4553.5253.3653.44245,999
3/31/201553.4053.4353.3753.43101,415
3/30/201553.3253.4253.3153.3789,194
3/27/201553.3053.3753.2953.32324,137
3/26/201553.3353.3953.2753.28102,876
3/25/201553.5253.5253.3953.43102,656
3/24/201553.3953.4753.3253.47108,203
3/23/201553.3953.4653.2953.40361,275
3/20/201553.3153.3353.2453.31127,684
3/19/201553.2653.3353.2153.2774,436
3/18/201553.2553.3853.1353.33556,653
3/17/201553.2553.2553.1653.20180,334
3/16/201553.1953.2253.1053.2299,867
3/13/201553.1153.1553.0553.07144,400
3/11/201553.0953.1553.0153.12314,846
3/10/201553.1253.1353.0653.10283,721
3/9/201552.9953.1352.9953.06451,172
3/6/201553.1053.1152.9353.00259,884
3/5/201553.1953.2453.0853.2178,833
3/4/201553.0353.1953.0353.1155,181
3/3/201553.2053.2053.0353.14133,837
3/2/201553.2853.2853.1053.1449,095
2/27/201553.2653.3153.1653.24118,082
2/26/201553.2453.2553.1453.16119,553
2/25/201553.1953.4053.1953.28463,991
2/24/201553.1853.3253.0953.29127,282
2/23/201553.1153.2153.1153.18201,827
2/20/201553.2153.2253.0653.11131,768
2/19/201553.1953.1953.0953.1645,822
2/18/201553.1153.2453.0253.19204,899
2/17/201553.2153.2253.0253.06283,966
2/13/201553.2153.3053.1553.1569,536
2/12/201553.1753.2653.1753.24236,876
2/11/201553.2453.2653.1553.21122,800
2/10/201553.2353.2553.1553.2174,288
2/9/201553.2853.3053.1953.1980,288
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!