$53.23 +0.07 (%) Vngd MtgBck Sec Shs - NASDAQ

Feb. 27, 2015 | 12:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VMBS historical data

Date Open High Low Close Volume
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
12/24/201452.7452.8952.7352.87135,971
12/23/201452.8952.9652.8352.85710,665
12/22/201453.1453.2553.1453.20117,463
12/19/201453.2453.2853.2053.20279,581
12/18/201453.1953.3953.1353.39316,093
12/17/201453.3153.3153.2053.23679,846
12/16/201453.3853.3853.2153.28437,991
12/15/201453.2353.3953.2053.20493,487
12/12/201453.1653.3353.1653.32304,577
12/11/201453.1553.2253.1153.22138,635
12/10/201453.1853.2553.1153.23241,828
12/9/201453.1853.2053.0953.12231,619
12/8/201453.1353.1453.0553.1074,377
12/5/201453.1553.1552.9853.07240,720
12/4/201453.1553.2053.1353.1953,304
12/3/201453.1653.1653.0953.16367,358
12/2/201453.1853.1853.1153.15260,112
12/1/201453.2853.2953.1453.18162,315
11/28/201453.1853.2553.1453.2536,691
11/26/201453.1753.2453.1753.1884,497
11/25/201453.1053.2253.1053.1983,143
11/24/201453.0953.1453.0353.14158,316
11/21/201453.0853.0953.0253.05185,600
11/20/201453.0853.0852.9853.0750,996
11/19/201452.9953.0252.9152.91116,507
11/18/201453.0453.0452.9853.02145,398
11/17/201452.9653.0552.9352.9862,978
11/14/201452.9152.9852.8752.9626,355
11/13/201452.9352.9552.8652.9348,641
11/12/201452.8952.9852.8352.8364,170
11/11/201452.9052.9152.8252.8533,558
11/10/201453.0153.0252.8652.90125,887
11/7/201452.9453.0152.9452.9996,236
11/6/201452.9052.9252.8352.8575,366
11/5/201452.8152.9252.8152.8777,895
11/4/201452.9452.9452.8852.91164,928
11/3/201452.9052.9352.7852.85156,749
10/31/201452.9652.9852.8552.94105,552
10/30/201452.9352.9952.8852.96235,908
10/29/201452.9552.9652.7652.92109,434
10/28/201453.0653.0652.9452.9696,107
10/27/201453.0153.0452.9653.00132,824
10/24/201453.0353.0652.9552.98200,850
10/23/201453.0053.0152.8952.91265,795
10/22/201453.0753.0852.9853.0440,397
10/21/201453.0553.1052.9553.0236,209
10/20/201453.0753.1153.0153.0920,452
10/17/201453.0053.0652.9553.0269,314
10/16/201453.1353.2152.9252.95143,271
10/15/201453.2353.4752.9753.10219,507
10/14/201453.0353.0852.9053.07227,223
10/13/201454.8754.8752.8052.9943,292
10/10/201452.8752.9052.7752.8559,144
10/9/201452.9752.9852.8552.8640,717
10/8/201452.9453.0052.8152.9941,172
10/7/201452.8552.9352.8352.91179,114
10/6/201452.7452.8052.6752.7845,866
10/3/201452.6652.7452.6252.7257,424
10/2/201452.7652.7752.6752.6945,151
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center