$53.51 +0.07 (%) Vngd MtgBck Sec Shs - NASDAQ

Feb. 11, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VMBS historical data

Date Open High Low Close Volume
2/11/201653.4553.5753.4053.51204,631
2/10/201653.3753.4653.3353.44123,530
2/9/201653.3853.4753.3653.36173,580
2/8/201653.4353.4753.3953.40202,250
2/5/201653.3553.4053.2753.37222,852
2/4/201653.3953.4253.3253.41342,309
2/3/201653.3553.4653.2553.31187,049
2/2/201653.2853.4153.2853.40234,994
2/1/201653.2953.3053.1453.18152,022
1/29/201653.3253.3953.2353.371,051,370
1/28/201653.1153.2553.1153.21196,543
1/27/201653.1453.2253.1153.12211,455
1/26/201653.1653.2453.1553.19266,555
1/25/201653.1553.2053.1253.20353,625
1/22/201653.0553.1553.0553.15261,758
1/21/201653.1353.2153.0953.11178,012
1/20/201653.1653.2153.0653.14313,749
1/19/201653.1053.1453.0153.071,298,580
1/15/201652.9553.1852.9553.13137,206
1/14/201653.0353.1153.0153.09851,588
1/13/201652.8953.0952.8953.03184,298
1/12/201652.9553.0752.9152.97321,591
1/11/201652.9453.0352.9352.96167,761
1/8/201652.9353.0552.9353.04179,529
1/7/201652.9253.0252.8753.00324,002
1/6/201652.8152.9452.8152.93409,680
1/5/201652.7752.8652.7352.81306,685
1/4/201652.8152.8752.7152.71160,991
12/31/201552.7352.7852.6652.72215,125
12/30/201552.5952.6652.5352.60206,290
12/29/201552.7052.7152.5852.61281,182
12/28/201552.5852.7152.5852.69174,244
12/24/201552.5352.6652.5352.64101,066
12/23/201552.6252.7152.5552.611,103,220
12/22/201553.0853.1253.0153.04169,843
12/21/201553.0653.1453.0253.13100,443
12/18/201553.0053.1252.9753.11351,385
12/17/201552.9753.1152.8853.07501,559
12/16/201552.9253.0152.8652.92142,184
12/15/201552.8552.9752.8452.95239,965
12/14/201552.9853.1052.9653.02760,853
12/11/201553.1153.1853.0553.05354,180
12/10/201553.0553.1452.9853.06330,929
12/9/201553.0353.1653.0353.14551,705
12/8/201553.1353.1853.0753.18320,328
12/7/201552.9953.1652.9953.15213,189
12/4/201552.9753.0552.9353.00294,529
12/3/201552.9853.0352.8352.92165,756
12/2/201553.0953.1453.0553.10373,599
12/1/201553.0053.1552.9853.09179,893
11/30/201553.0153.1153.0153.08532,382
11/27/201553.0153.0953.0153.02119,830
11/25/201553.0653.0853.0153.01176,578
11/24/201553.0053.0852.9753.04145,937
11/23/201552.9753.0752.9553.05171,573
11/20/201553.0653.1253.0153.05125,793
11/19/201553.0253.1253.0253.10226,316
11/18/201552.9553.0852.9553.06232,457
11/17/201552.9253.0752.9253.02169,047
11/16/201553.0253.1052.9753.05431,371
11/13/201552.9253.0352.9252.98218,409
11/12/201552.8852.9852.8852.91104,622
11/11/201552.9152.9752.8552.92133,821
11/10/201552.9252.9652.8352.91299,382
11/9/201552.9452.9952.8952.93631,224
11/6/201553.0053.0152.9352.95175,697
11/5/201553.1353.1453.0553.09476,138
11/4/201553.2153.2453.1053.19214,925
11/3/201553.2053.2753.1553.17231,514
10/30/201553.2153.3453.2153.281,117,500
10/29/201553.3053.3253.1953.19811,150
10/28/201553.4753.5053.3153.3199,025
10/27/201553.4353.5053.4353.47128,584
10/26/201553.3753.4553.3753.43207,912
10/23/201553.4353.4453.3853.39722,534
10/22/201553.4053.4853.4053.46118,619
10/21/201553.4253.4653.3653.42138,752
10/20/201553.3653.4253.3553.39163,279
10/19/201553.4253.4953.3953.47490,479
10/16/201553.4253.4853.3753.40161,338
10/15/201553.4553.4953.3853.41145,650
10/14/201553.3753.4953.3353.45157,655
10/13/201553.3153.4253.2653.37461,976
10/12/201553.2553.3753.2153.37289,780
10/9/201553.2953.3453.2353.27102,773
10/8/201553.4553.4553.3153.33170,052
10/7/201553.3953.4253.3253.41257,480
10/6/201553.3953.4453.3253.40543,580
10/5/201553.4253.4253.3053.37670,113
10/2/201553.4453.5553.3853.4595,993
10/1/201553.3353.4153.2753.36493,712
9/30/201553.2953.3953.2853.36223,705
9/29/201553.2853.3853.2153.27126,935
9/28/201553.2053.3153.1953.30608,420
9/25/201553.1853.2353.0953.1984,632
9/24/201553.2153.3453.1653.2677,935
9/23/201553.1653.2853.1653.2578,004
9/22/201553.2353.3253.2053.28155,061
9/21/201553.2553.2853.1853.21134,788
9/18/201553.2853.3853.2353.38154,754
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center