$53.39 +0.16 (%) Vngd MtgBck Sec Shs - NASDAQ

Dec. 18, 2014 | 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
12/18/201453.1953.3953.1353.39316,093
12/17/201453.3153.3153.2053.23679,846
12/16/201453.3853.3853.2153.28437,991
12/15/201453.2353.3953.2053.20493,487
12/12/201453.1653.3353.1653.32304,577
12/11/201453.1553.2253.1153.22138,635
12/10/201453.1853.2553.1153.23241,828
12/9/201453.1853.2053.0953.12231,619
12/8/201453.1353.1453.0553.1074,377
12/5/201453.1553.1552.9853.07240,720
12/4/201453.1553.2053.1353.1953,304
12/3/201453.1653.1653.0953.16367,358
12/2/201453.1853.1853.1153.15260,112
12/1/201453.2853.2953.1453.18162,315
11/28/201453.1853.2553.1453.2536,691
11/26/201453.1753.2453.1753.1884,497
11/25/201453.1053.2253.1053.1983,143
11/24/201453.0953.1453.0353.14158,316
11/21/201453.0853.0953.0253.05185,600
11/20/201453.0853.0852.9853.0750,996
11/19/201452.9953.0252.9152.91116,507
11/18/201453.0453.0452.9853.02145,398
11/17/201452.9653.0552.9352.9862,978
11/14/201452.9152.9852.8752.9626,355
11/13/201452.9352.9552.8652.9348,641
11/12/201452.8952.9852.8352.8364,170
11/11/201452.9052.9152.8252.8533,558
11/10/201453.0153.0252.8652.90125,887
11/7/201452.9453.0152.9452.9996,236
11/6/201452.9052.9252.8352.8575,366
11/5/201452.8152.9252.8152.8777,895
11/4/201452.9452.9452.8852.91164,928
11/3/201452.9052.9352.7852.85156,749
10/31/201452.9652.9852.8552.94105,552
10/30/201452.9352.9952.8852.96235,908
10/29/201452.9552.9652.7652.92109,434
10/28/201453.0653.0652.9452.9696,107
10/27/201453.0153.0452.9653.00132,824
10/24/201453.0353.0652.9552.98200,850
10/23/201453.0053.0152.8952.91265,795
10/22/201453.0753.0852.9853.0440,397
10/21/201453.0553.1052.9553.0236,209
10/20/201453.0753.1153.0153.0920,452
10/17/201453.0053.0652.9553.0269,314
10/16/201453.1353.2152.9252.95143,271
10/15/201453.2353.4752.9753.10219,507
10/14/201453.0353.0852.9053.07227,223
10/13/201454.8754.8752.8052.9943,292
10/10/201452.8752.9052.7752.8559,144
10/9/201452.9752.9852.8552.8640,717
10/8/201452.9453.0052.8152.9941,172
10/7/201452.8552.9352.8352.91179,114
10/6/201452.7452.8052.6752.7845,866
10/3/201452.6652.7452.6252.7257,424
10/2/201452.7652.7752.6752.6945,151
10/1/201452.6252.7352.6152.72173,616
9/30/201452.5752.6052.5452.5747,216
9/29/201452.6352.6452.5652.591,698,630
9/26/201452.5652.5652.4652.48155,351
9/25/201452.4652.6052.4652.57108,082
9/24/201452.5152.5252.4252.4477,604
9/23/201452.5152.5352.4452.5236,497
9/22/201452.3952.4852.3952.4716,704
9/19/201452.4052.4352.3352.4152,144
9/18/201452.3552.3552.2352.3056,741
9/17/201452.3952.4052.2752.2789,708
9/16/201452.3152.4352.3152.3429,320
9/15/201452.3652.3852.2852.3780,844
9/12/201452.2752.3352.2652.2883,039
9/11/201452.5052.5052.4052.4067,489
9/10/201452.4752.4752.3952.4081,307
9/9/201452.5652.5652.5052.5439,077
9/8/201452.7052.7052.5552.5790,539
9/5/201452.7352.7352.5752.6153,836
9/4/201452.6452.6452.5352.5642,672
9/3/201452.5752.6352.5052.6323,839
9/2/201452.5652.5652.4952.5226,453
8/29/201452.6652.7352.6452.6847,941
8/28/201452.6852.6952.6052.6229,908
8/27/201452.6752.6952.5452.62319,457
8/26/201452.5652.6752.5652.6041,773
8/25/201452.6052.6452.5452.64114,173
8/22/201452.5852.6252.5052.59142,260
8/21/201452.5052.5952.4352.55122,018
8/20/201452.5852.6152.4752.51370,306
8/19/201452.6752.6752.5352.53224,977
8/18/201452.6452.6652.5452.6198,529
8/15/201452.6752.7452.5952.691,218,970
8/14/201452.5952.6952.4852.58113,312
8/13/201452.5652.5952.5552.58607,087
8/12/201452.4252.5352.4252.4846,327
8/11/201452.5252.5252.4552.5022,681
8/8/201452.5252.6252.4952.5227,714
8/7/201452.4052.5652.4052.5470,861
8/6/201452.5452.5652.4452.5180,834
8/5/201452.3852.5052.3852.4694,514
8/4/201452.4952.5252.4352.4776,260
8/1/201452.3852.4552.3152.3864,077
7/31/201452.3352.4052.2752.3760,370
7/30/201452.4352.4452.2652.2962,980
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center