$53.56 +0.13 (%) Vngd MtgBck Sec Shs ETF -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VMBS historical data

Date Open High Low Close Volume
5/27/201653.5153.5653.4053.56765,366
5/26/201653.4753.4953.4253.43480,499
5/25/201653.4753.4753.4153.46161,123
5/24/201653.4553.4653.4053.40250,750
5/23/201653.4653.4853.4053.44175,194
5/20/201653.4153.4653.3653.45132,074
5/19/201653.4553.4753.3653.45148,945
5/18/201653.5053.5053.3353.45272,179
5/17/201653.5653.5753.4953.50118,695
5/16/201653.5353.5553.5153.55127,601
5/13/201653.5653.5853.5253.53292,812
5/12/201653.5653.6053.5353.60144,515
5/11/201653.5753.6453.5453.64592,863
5/10/201653.5453.5553.5353.55182,855
5/9/201653.5753.6153.5553.60185,295
5/6/201653.5453.6353.5153.63176,274
5/5/201653.4953.5953.4753.59328,258
5/4/201653.5253.5553.4853.55151,319
5/3/201653.5253.5353.4853.53193,108
5/2/201653.4153.4153.3353.33298,689
4/29/201653.4553.5153.4353.51179,267
4/28/201653.4153.4753.3753.44981,264
4/27/201653.3853.4253.3153.38218,383
4/26/201653.3953.3953.3353.34142,070
4/25/201653.3653.4053.3553.36216,094
4/22/201653.3853.4453.3553.44142,013
4/21/201653.3853.4353.3653.41184,984
4/20/201653.5053.5053.3853.44196,116
4/19/201653.4653.5153.4453.48207,142
4/18/201653.5053.5053.4353.49197,800
4/15/201653.4653.4953.4353.47162,092
4/14/201653.4453.4553.3853.44209,799
4/13/201653.4753.5153.4153.49269,605
4/12/201653.5253.5253.4153.47259,804
4/11/201653.4753.5353.4053.46148,540
4/8/201653.4453.5053.4453.46844,719
4/7/201653.4853.5553.4553.46451,052
4/6/201653.4753.4753.3653.44115,817
4/5/201653.4953.5053.4453.47114,961
4/4/201653.4753.4953.4153.42165,378
4/1/201653.4253.4853.3553.37318,356
3/31/201653.3953.5153.3853.47393,853
3/30/201653.4053.4553.3653.40249,295
3/29/201653.2753.4553.2753.45300,032
3/28/201653.2353.3253.2353.24208,538
3/24/201653.4353.4353.1753.22258,270
3/23/201653.2753.3553.2353.33211,580
3/22/201653.3453.3453.2753.28172,460
3/21/201653.3953.3953.2453.28137,799
3/18/201653.3753.4453.3453.34233,397
3/17/201653.3453.4153.3453.35220,244
3/16/201653.1753.3453.1353.33188,834
3/15/201653.2753.2853.2153.23148,786
3/14/201653.2353.3053.2153.21267,005
3/11/201653.2153.2953.1553.20142,227
3/10/201653.2253.2753.2053.22135,731
3/9/201653.2953.3353.2553.27171,778
3/8/201653.3553.4253.3453.34179,164
3/7/201653.3353.3853.2753.28273,924
3/4/201653.4253.4253.3053.37279,557
3/3/201653.3953.4253.3153.39168,301
3/2/201653.2953.3853.2853.37249,776
3/1/201653.4253.4353.2653.27169,041
2/29/201653.4053.5053.3753.45164,513
2/26/201653.3553.4453.3453.40158,925
2/25/201653.4753.5053.4153.45197,482
2/24/201653.4453.5353.3753.44190,742
2/23/201653.3753.4853.3453.40168,948
2/22/201653.3853.4653.3753.41265,029
2/19/201653.4353.5053.3653.43266,297
2/18/201653.4353.5153.3653.49212,907
2/17/201653.3553.4353.3353.41190,519
2/16/201653.4253.4453.3753.39194,202
2/12/201653.4753.5053.3553.41164,112
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center