$53.24 -0.04 (%) Vngd MtgBck Sec Shs - NASDAQ

May. 22, 2015 | 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
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
4/9/201553.5353.5453.4253.496,540,620
4/8/201553.5353.5553.4453.51272,466
4/7/201553.4853.5253.4253.52106,334
4/6/201553.5253.5653.4653.50168,864
4/2/201553.5353.5853.4053.45102,113
4/1/201553.4553.5253.3653.44245,999
3/31/201553.4053.4353.3753.43101,415
3/30/201553.3253.4253.3153.3789,194
3/27/201553.3053.3753.2953.32324,137
3/26/201553.3353.3953.2753.28102,876
3/25/201553.5253.5253.3953.43102,656
3/24/201553.3953.4753.3253.47108,203
3/23/201553.3953.4653.2953.40361,275
3/20/201553.3153.3353.2453.31127,684
3/19/201553.2653.3353.2153.2774,436
3/18/201553.2553.3853.1353.33556,653
3/17/201553.2553.2553.1653.20180,334
3/16/201553.1953.2253.1053.2299,867
3/13/201553.1153.1553.0553.07144,400
3/11/201553.0953.1553.0153.12314,846
3/10/201553.1253.1353.0653.10283,721
3/9/201552.9953.1352.9953.06451,172
3/6/201553.1053.1152.9353.00259,884
3/5/201553.1953.2453.0853.2178,833
3/4/201553.0353.1953.0353.1155,181
3/3/201553.2053.2053.0353.14133,837
3/2/201553.2853.2853.1053.1449,095
2/27/201553.2653.3153.1653.24118,082
2/26/201553.2453.2553.1453.16119,553
2/25/201553.1953.4053.1953.28463,991
2/24/201553.1853.3253.0953.29127,282
2/23/201553.1153.2153.1153.18201,827
2/20/201553.2153.2253.0653.11131,768
2/19/201553.1953.1953.0953.1645,822
2/18/201553.1153.2453.0253.19204,899
2/17/201553.2153.2253.0253.06283,966
2/13/201553.2153.3053.1553.1569,536
2/12/201553.1753.2653.1753.24236,876
2/11/201553.2453.2653.1553.21122,800
2/10/201553.2353.2553.1553.2174,288
2/9/201553.2853.3053.1953.1980,288
2/6/201553.3053.3353.1753.18235,170
2/5/201553.3453.3653.2453.3565,982
2/4/201553.2553.3353.2153.3061,641
2/3/201553.3553.4053.2853.3271,293
2/2/201553.1853.4253.1753.36391,054
1/30/201553.4153.4853.3253.48437,016
1/29/201553.3353.3553.2253.29404,480
1/28/201553.2953.4453.2353.38151,923
1/27/201553.2553.3353.2053.2657,092
1/26/201553.2153.2953.1253.21687,379
1/23/201553.2753.3453.2153.29473,565
1/22/201553.2653.2653.1453.23116,576
1/21/201553.2353.2353.1053.2249,794
1/20/201553.2853.2953.1653.2188,485
1/16/201553.2853.3153.1653.20137,082
1/15/201553.2353.3753.2353.37280,450
1/14/201553.3353.3353.2553.29479,230
1/13/201553.1653.2853.1653.2562,178
1/12/201553.2253.2953.1953.23231,197
1/9/201553.1353.3053.1353.23133,336
1/8/201553.0453.1753.0353.13261,939
1/6/201553.2353.3653.2253.34287,010
1/5/201553.2053.2353.1253.22189,858
1/2/201553.0853.1252.9553.09190,893
12/31/201453.0253.0252.9553.0190,405
12/30/201453.0853.0852.9352.96310,069
12/29/201452.9353.0052.9052.96166,754
12/26/201452.9252.9452.8452.9230,817
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center