$52.60 -0.01 (%) Vngd MtgBck Sec Shs ETF - NASDAQ

Dec. 5, 2016 | 01:29 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
12/2/201652.5252.6752.5152.61300,577
12/1/201652.4952.5052.3452.43268,568
11/30/201652.6952.7552.6252.66232,540
11/29/201652.7252.8352.6852.73196,188
11/28/201652.6252.7852.5952.73220,050
11/25/201652.6352.6452.5252.59109,394
11/23/201652.5352.6552.5052.60219,134
11/21/201652.8052.8252.6952.73305,407
11/18/201652.9053.0052.7452.82317,417
11/17/201653.0353.0952.9452.96580,799
11/16/201652.9853.1052.9753.08245,192
11/15/201652.8553.1052.8553.05277,077
11/14/201653.0953.0952.8852.97275,665
11/11/201653.2453.3253.1553.19167,869
11/10/201653.3653.3653.1853.23428,184
11/9/201653.5953.6153.3453.39575,118
11/8/201653.6753.7353.6353.68259,430
11/7/201653.7353.7553.6653.70580,544
11/4/201653.7253.7853.6853.75242,938
11/3/201653.7053.7453.6453.68587,883
11/2/201653.7253.8053.6253.72291,043
11/1/201653.6353.6853.6153.64352,162
10/31/201653.7653.7753.6953.70306,237
10/28/201653.6953.7753.6953.72169,883
10/27/201653.7253.7553.6853.71199,407
10/26/201653.7253.7853.7253.77203,224
10/25/201653.8253.8553.7453.78150,862
10/24/201653.8353.8553.7953.82219,620
10/21/201653.8053.8753.8053.81340,614
10/20/201653.8353.8553.7853.80185,036
10/19/201653.7553.8353.7553.82226,338
10/18/201653.7353.8353.7253.79282,608
10/17/201653.7853.7953.7153.76238,711
10/14/201653.7553.8153.7253.74205,493
10/13/201653.7853.7953.7353.73307,333
10/12/201653.7153.7553.7053.73308,772
10/11/201653.7653.8253.6753.74201,553
10/10/201653.8053.8053.6753.80409,508
10/7/201653.8153.8753.7653.81274,577
10/6/201653.8453.8853.7653.83265,634
10/5/201653.8653.8753.7953.80271,102
10/4/201653.9053.9253.8153.84221,321
10/3/201653.8153.8753.8153.85459,020
9/30/201653.9653.9753.9053.96178,062
9/29/201653.9353.9953.9353.94312,551
9/28/201653.9954.0153.9353.96347,093
9/27/201653.9753.9953.9453.97250,135
9/26/201653.9453.9753.9153.93156,960
9/23/201653.9053.9353.8653.90199,114
9/22/201653.8753.9353.8353.90257,550
9/21/201653.8153.8853.7753.82225,343
9/20/201653.8353.8453.7853.80195,119
9/19/201653.8453.8453.7653.76202,358
9/16/201653.8553.8553.7753.83187,368
9/15/201653.8253.8653.7853.82208,881
9/14/201653.8353.8453.7953.83291,679
9/13/201653.8053.8553.7153.80206,419
9/12/201653.7753.8253.7553.78823,074
9/9/201653.8553.8953.7853.82271,468
9/8/201653.8853.9353.8553.85315,284
9/7/201653.9253.9453.8653.88136,291
9/6/201653.8153.9153.8053.89521,051
9/2/201653.7953.8153.7253.77152,819
9/1/201653.7653.7953.7253.75282,669
8/31/201653.7953.9153.7953.85165,603
8/30/201653.7853.8553.7853.83133,323
8/29/201653.8253.8553.7753.80161,137
8/26/201653.8453.8653.7553.79227,103
8/25/201653.8053.8553.8053.84175,100
8/24/201653.8353.8553.7853.84271,243
8/23/201653.7853.8353.7853.81174,010
8/22/201653.7653.8553.7653.78165,437
8/19/201653.7753.8653.7653.81162,773
8/18/201653.8653.8753.7753.84214,449
8/17/201653.7953.8553.7553.78253,310
8/16/201653.7753.8153.7353.75610,960
8/15/201653.8853.8853.7553.78164,717
8/12/201653.8953.8953.7953.85210,999
8/11/201653.8953.9053.7453.79293,445
8/10/201653.7853.8853.7853.86187,748
8/9/201653.7653.8153.7353.79203,544
8/8/201653.7453.8353.7453.79254,730
8/5/201653.8453.8553.7353.74265,682
8/4/201653.7853.8453.7853.78561,615
8/3/201653.7953.8153.7353.74298,222
8/2/201653.7353.8053.7253.80495,485
8/1/201653.8253.8353.7453.78204,311
7/29/201653.8853.9053.8353.89164,044
7/28/201653.8053.8053.7653.80145,248
7/27/201653.7653.7753.7153.77325,799
7/26/201653.7753.7853.7053.71192,143
7/25/201653.7853.7853.7153.73236,784
7/22/201653.7953.7953.7253.74387,020
7/21/201653.7653.8053.7153.79255,378
7/20/201653.7953.8353.7153.83334,124
7/19/201653.7153.8053.7153.78249,219
7/18/201653.7853.7853.6953.69363,710
7/15/201653.7753.7953.7253.74165,809
7/14/201653.8053.8653.7153.86428,923
7/13/201653.7853.8553.7853.81520,958
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center