VANGUARD MORTGAGE-BACKED SEC I $51.83

down -0.13


22/5/2013 04:22 PM  |  NASDAQ : VMBS  |  Industries :
Type:

VMBS historical data

Date Open High Low Close Volume
5/21/2013 51.90 51.96 51.87 51.96 1120
5/20/2013 52.04 52.07 51.90 51.91 870
5/17/2013 52.08 52.11 52.00 52.03 630
5/16/2013 52.04 52.14 52.04 52.11 803
5/15/2013 52.11 52.11 52.00 52.04 645
5/14/2013 52.10 52.13 52.01 52.04 471
5/13/2013 52.09 52.16 52.05 52.08 1251
5/10/2013 52.19 52.23 52.06 52.14 624
5/9/2013 52.22 52.27 52.18 52.18 1138
5/8/2013 52.29 52.35 52.27 52.28 1058
5/7/2013 52.32 52.33 52.27 52.30 557
5/6/2013 52.30 52.34 52.27 52.31 1513
5/3/2013 52.36 52.36 52.27 52.29 301
5/2/2013 52.38 52.45 52.37 52.43 663
5/1/2013 52.34 52.41 52.34 52.39 424
4/30/2013 52.38 52.43 52.37 52.38 1894
4/29/2013 52.33 52.39 52.32 52.39 346
4/26/2013 52.30 52.39 52.30 52.39 932
4/25/2013 52.30 52.39 52.29 52.34 1077
4/24/2013 52.32 52.38 52.31 52.32 488
4/23/2013 52.39 52.39 52.33 52.34 927
4/22/2013 52.34 52.40 52.34 52.37 443
4/19/2013 52.40 52.40 52.34 52.37 123
4/18/2013 52.35 52.38 52.33 52.37 644
4/17/2013 52.38 52.40 52.33 52.37 517
4/16/2013 52.33 52.38 52.30 52.31 778
4/15/2013 52.47 52.47 52.36 52.40 844
4/12/2013 52.26 52.39 52.26 52.38 460
4/11/2013 52.26 52.38 52.26 52.34 725
4/10/2013 52.24 52.36 52.22 52.26 4771
4/9/2013 52.26 52.37 52.26 52.29 1256
4/8/2013 52.52 52.52 52.35 52.43 809
4/5/2013 52.41 52.53 52.40 52.46 782
4/4/2013 52.44 52.48 52.31 52.48 686
4/3/2013 52.37 52.41 52.29 52.41 1071
4/2/2013 52.34 52.34 52.25 52.32 714
4/1/2013 52.21 52.28 52.20 52.21 805
3/28/2013 52.25 52.25 52.14 52.15 764
3/27/2013 52.28 52.28 52.18 52.19 1047
3/26/2013 52.23 52.23 52.17 52.22 757
3/25/2013 52.20 52.22 52.12 52.21 1160
3/22/2013 52.10 52.20 52.10 52.18 345
3/21/2013 52.23 52.23 52.11 52.18 1196
3/20/2013 52.24 52.26 52.14 52.19 1257
3/19/2013 52.26 52.26 52.18 52.25 1148
3/18/2013 52.24 52.25 52.17 52.23 955
3/15/2013 52.07 52.20 52.07 52.20 1069
3/14/2013 51.99 52.12 51.99 52.11 720
3/13/2013 52.16 52.16 52.00 52.05 664
3/12/2013 51.99 52.07 51.99 52.06 761
3/11/2013 52.05 52.05 51.95 51.99 808
3/8/2013 52.11 52.11 52.04 52.09 729
3/7/2013 52.21 52.21 52.13 52.14 613
3/6/2013 52.23 52.23 52.17 52.19 940
3/5/2013 52.30 52.30 52.19 52.23 893
3/4/2013 52.31 52.31 52.21 52.24 633
3/1/2013 52.15 52.27 52.15 52.17 678
2/28/2013 52.16 52.17 52.13 52.17 760
2/27/2013 52.32 52.32 52.11 52.15 871
2/26/2013 52.10 52.20 52.10 52.13 641
2/25/2013 52.12 52.12 51.99 52.10 1332
2/22/2013 52.10 52.10 52.02 52.04 758
2/21/2013 52.09 52.09 52.03 52.05 714
2/20/2013 52.07 52.07 51.99 51.99 615
2/19/2013 51.99 52.08 51.99 52.02 1199
2/15/2013 52.10 52.10 51.97 52.00 628
2/14/2013 51.99 52.05 51.96 52.02 548
2/13/2013 52.06 52.06 51.93 51.93 1010
2/12/2013 52.01 52.03 51.96 51.96 1011
2/11/2013 51.95 51.99 51.92 51.93 979
2/8/2013 52.03 52.06 51.97 52.06 619
2/7/2013 52.10 52.13 52.10 52.11 722
2/6/2013 52.16 52.16 52.09 52.10 760
2/5/2013 52.15 52.15 52.05 52.07 1020
2/4/2013 52.08 52.10 52.02 52.08 708
2/1/2013 52.00 52.09 51.97 51.97 552
1/31/2013 52.07 52.07 51.95 51.99 812
1/30/2013 51.99 51.99 51.95 51.99 859
1/29/2013 52.03 52.03 51.95 51.98 720
1/28/2013 51.95 52.04 51.93 52.01 789
1/25/2013 52.18 52.18 52.04 52.07 788
1/24/2013 52.22 52.22 52.10 52.17 753
1/23/2013 52.21 52.21 52.12 52.17 840
1/22/2013 52.09 52.16 52.09 52.16 643
1/18/2013 52.23 52.23 52.10 52.14 1343
1/17/2013 52.21 52.21 52.13 52.15 939
1/16/2013 52.27 52.27 52.19 52.21 693
1/15/2013 52.30 52.30 52.20 52.23 995
1/14/2013 52.31 52.31 52.15 52.17 269
1/11/2013 52.18 52.20 52.11 52.15 1156
1/10/2013 52.22 52.22 52.13 52.13 780
1/9/2013 52.28 52.29 52.21 52.29 3116
1/8/2013 52.27 52.29 52.17 52.27 1754
1/7/2013 52.23 52.29 52.18 52.20 817
1/4/2013 52.34 52.34 52.22 52.27 943
1/3/2013 52.20 52.38 52.20 52.35 909
1/2/2013 52.30 52.30 52.17 52.17 943
12/31/2012 52.28 52.28 52.15 52.20 1123
12/28/2012 52.26 52.28 52.17 52.27 776
12/27/2012 52.25 52.27 52.17 52.24 758
Marketplace
Trading Center