Vngd MtgBck Sec Shs  $52.51

down -0.09


14/7/2014 10:37 AM  |  NASDAQ : VMBS
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VMBS historical data

Date Open High Low Close Volume
7/11/201452.4652.6252.4652.60160,826
7/10/201452.4852.5552.4552.4921,083
7/9/201452.4252.5452.3752.5053,557
7/8/201452.4952.5352.4352.48102,255
7/7/201452.4352.4652.3652.4442,873
7/3/201452.4052.4652.3452.4313,855
7/2/201452.5152.5152.3652.4464,950
7/1/201452.5752.5752.4652.50156,081
6/30/201452.6952.6952.5852.6240,496
6/27/201452.6552.7052.6152.6216,133
6/26/201452.5752.6752.5752.5829,581
6/25/201452.6552.6552.5652.6146,485
6/24/201452.5452.5452.4652.5371,565
6/20/201452.3852.5052.3852.4662,431
6/19/201452.5552.5552.3852.4186,216
6/18/201452.3452.4752.3252.4623,852
6/17/201452.3852.3952.2652.2932,323
6/16/201452.3852.3952.3252.36101,637
6/13/201452.2552.3852.2552.3524,479
6/12/201452.2952.4552.2952.4133,989
6/11/201452.3652.3752.2752.3218,704
6/10/201452.3452.3452.2552.3239,924
6/9/201452.4052.4052.2852.3638,009
6/6/201452.5252.5252.3752.3823,744
6/5/201452.2852.4352.2852.4132,060
6/4/201452.2752.3852.2652.3014,701
6/3/201452.4352.4352.2852.2833,849
6/2/201452.4952.4952.3752.4371,901
5/30/201452.5752.5852.4952.5573,686
5/29/201452.7152.7452.6052.6047,387
5/28/201452.5352.7252.5352.6849,182
5/27/201452.5052.5352.4052.5343,917
5/23/201452.5252.5252.4352.4431,137
5/22/201452.4752.4752.4052.4522,451
5/21/201452.4352.4652.3852.4319,469
5/20/201452.3352.4052.3152.3923,164
5/19/201452.4152.4252.3252.3247,254
5/16/201452.3952.4252.3352.3721,982
5/15/201452.3452.5352.3452.4331,597
5/13/201452.2152.2552.1752.2536,400
5/12/201452.2052.2052.1252.1615,214
5/8/201452.2952.3552.2452.33116,196
5/7/201452.2152.3152.1552.2862,796
5/6/201452.2052.2252.1252.1734,533
5/5/201452.2052.2052.0552.1318,708
5/2/201452.0852.1951.9652.14139,951
5/1/201451.9652.1451.9652.1144,613
4/30/201451.9852.1151.9252.0529,990
4/29/201451.9151.9551.8851.92124,740
4/28/201452.0352.0451.9351.9518,221
4/25/201452.0252.0551.9751.9918,221
4/24/201451.9051.9851.9051.9749,443
4/23/201451.9051.9451.8551.8768,772
4/22/201451.7851.8051.7351.77250,124
4/21/201451.7251.8351.7251.7554,718
4/17/201451.8551.9551.7151.7430,077
4/16/201451.9051.9751.8851.9492,157
4/15/201451.9852.0351.8551.9969,845
4/14/201451.9952.0051.9351.9362,762
4/11/201452.0252.0951.9852.0623,879
4/10/201451.9252.0751.9251.9832,670
4/9/201451.8451.9351.7951.88277,102
4/8/201451.8751.9151.8051.89113,901
4/7/201451.8251.8651.7951.8426,808
4/4/201451.7151.7651.6251.7138,688
4/3/201451.4651.5751.4651.5664,086
4/2/201451.4851.5751.4851.5160,593
4/1/201451.6151.6351.5651.6149,553
3/31/201451.6551.7251.5951.72128,419
3/28/201451.7251.7951.6851.7428,921
3/27/201451.7351.8651.7351.76136,026
3/26/201451.7251.7951.6751.7458,060
3/25/201451.6151.7251.5951.6844,548
3/24/201451.6651.7351.6451.7295,331
3/21/201451.6251.7351.6151.6773,258
3/20/201451.5451.6451.5451.6035,251
3/19/201451.8951.9051.6151.7271,342
3/18/201451.7851.8751.7851.8732,306
3/17/201451.8851.8951.8151.8449,851
3/14/201452.0152.0151.9051.9455,263
3/13/201451.6851.9851.6851.98102,976
3/12/201451.7151.8251.7151.8046,725
3/11/201451.6651.7351.6251.7372,742
3/10/201451.7151.7651.6651.7343,277
3/7/201451.6151.7151.6151.6544,423
3/6/201451.7851.8251.7451.8036,493
3/5/201451.8051.8751.8051.8625,703
3/4/201451.9851.9851.8351.8426,348
3/3/201451.9952.0151.9252.0126,011
2/28/201451.9852.0251.9351.9955,206
2/27/201451.9352.0351.9352.0030,103
2/26/201451.8951.9651.8651.9641,973
2/25/201451.8451.8951.8451.8727,790
2/24/201451.7351.7551.7051.7529,813
2/21/201451.6551.7651.6551.7419,270
2/20/201451.6751.7351.6551.7255,687
2/19/201451.8551.9251.7551.77118,131
2/18/201451.7351.8551.7351.8290,973
2/14/201451.8351.8351.7351.7547,397
2/13/201451.7551.8751.7551.8375,555
Trading Center