$53.07 +0.01 (%) Vngd MtgBck Sec Shs - NASDAQ

Sep. 1, 2015 | 02:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VMBS historical data

Date Open High Low Close Volume
8/31/201553.1253.2053.0353.0699,579
8/28/201553.0853.1953.0353.11151,169
8/27/201553.0453.1453.0053.062,288,420
8/26/201553.1353.2253.0453.05104,114
8/25/201553.1453.2553.0453.22634,952
8/24/201553.3353.4353.3353.31209,420
8/21/201553.1953.2853.1553.19127,960
8/20/201553.1353.2253.0953.2188,299
8/19/201552.9753.2052.9153.19107,568
8/18/201552.9853.0552.9552.9879,655
8/17/201553.0953.1053.0253.0490,237
8/14/201552.9853.1252.9853.0674,019
8/13/201553.1553.1753.0553.0577,090
8/12/201553.2153.2653.0153.17132,159
8/11/201553.0953.2053.0653.20219,916
8/10/201553.0753.0852.9853.07110,752
8/7/201553.0753.1252.9553.0665,123
8/6/201553.0353.1052.9753.08123,712
8/5/201553.0053.0252.8952.9389,559
8/4/201553.1753.1853.0153.09159,356
8/3/201553.0453.2153.0453.14236,735
7/31/201553.1253.1953.1053.19111,704
7/30/201552.9953.0452.9353.04124,327
7/29/201552.9753.0352.9353.00125,594
7/28/201552.9853.0752.9653.0089,715
7/27/201552.9953.0952.9853.05266,727
7/24/201553.0253.0352.9553.0177,264
7/23/201552.8953.0552.8953.05115,314
7/22/201552.9053.0152.9053.01114,363
7/21/201552.8252.9852.8252.93131,021
7/20/201552.8952.9152.8252.89140,382
7/17/201552.9052.9552.8352.9588,298
7/16/201552.7952.9152.7952.8480,792
7/15/201552.8052.9252.7952.9197,055
7/14/201552.8052.8452.7552.7783,575
7/13/201552.6152.7352.6152.72118,563
7/10/201552.6852.8052.6652.6992,330
7/9/201552.9052.9952.8652.9276,366
7/8/201552.9753.0452.9153.0381,705
7/7/201553.0253.0852.8752.87190,933
7/6/201552.9152.9852.8252.84523,116
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
  • 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!