$53.84 0.00 (%) Vngd MtgBck Sec Shs ETF - NASDAQ

Aug. 25, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VMBS historical data

Date Open High Low Close Volume
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
7/12/201653.8453.8453.7153.73219,358
7/11/201653.9153.9153.8353.85159,006
7/8/201653.8153.9253.8153.87196,140
7/7/201653.7753.9153.7753.85176,751
7/6/201653.8853.9553.8453.86345,935
7/5/201653.9653.9953.9053.99445,881
7/1/201653.8453.8653.7553.75202,153
6/30/201653.8453.8653.7953.85615,438
6/29/201653.7953.8553.7753.77169,934
6/28/201653.8753.8753.7653.87151,812
6/27/201653.8553.8753.7353.84379,033
6/24/201653.8353.8753.6953.77205,348
6/23/201653.6253.6253.5753.57147,194
6/22/201653.6453.6753.5753.67292,383
6/21/201653.6553.6753.5753.63205,092
6/20/201653.6553.6553.6053.60162,323
6/17/201653.7453.7453.6353.63432,573
6/16/201653.7253.7553.6653.75195,631
6/15/201653.6753.7353.6253.67320,819
6/14/201653.6853.6853.6053.68229,859
6/13/201653.7053.7053.6153.61257,922
6/10/201653.6453.6553.5653.63581,109
6/9/201653.6453.6453.5153.54428,450
6/8/201653.6653.6753.5453.67650,952
6/7/201653.6453.6653.5953.60378,839
6/6/201653.6053.6253.5553.62491,086
6/3/201653.5953.6653.5553.66303,142
6/2/201653.4153.5353.4153.42182,630
6/1/201653.4253.4853.3853.391,233,690
5/31/201653.4353.4853.3553.45141,934
5/27/201653.5153.5653.4053.56765,366
5/26/201653.4753.4953.4253.43480,499
5/25/201653.4753.4753.4153.46161,123
5/24/201653.4553.4653.4053.40250,750
5/23/201653.4653.4853.4053.44175,194
5/20/201653.4153.4653.3653.45132,074
5/19/201653.4553.4753.3653.45148,945
5/18/201653.5053.5053.3353.45272,179
5/17/201653.5653.5753.4953.50118,695
5/16/201653.5353.5553.5153.55127,601
5/13/201653.5653.5853.5253.53292,812
5/12/201653.5653.6053.5353.60144,515
5/11/201653.5753.6453.5453.64592,863
5/10/201653.5453.5553.5353.55182,855
5/9/201653.5753.6153.5553.60185,295
5/6/201653.5453.6353.5153.63176,274
5/5/201653.4953.5953.4753.59328,258
5/4/201653.5253.5553.4853.55151,319
5/3/201653.5253.5353.4853.53193,108
5/2/201653.4153.4153.3353.33298,689
4/29/201653.4553.5153.4353.51179,267
4/28/201653.4153.4753.3753.44981,264
4/27/201653.3853.4253.3153.38218,383
4/26/201653.3953.3953.3353.34142,070
4/25/201653.3653.4053.3553.36216,094
4/22/201653.3853.4453.3553.44142,013
4/21/201653.3853.4353.3653.41184,984
4/20/201653.5053.5053.3853.44196,116
4/19/201653.4653.5153.4453.48207,142
4/18/201653.5053.5053.4353.49197,800
4/15/201653.4653.4953.4353.47162,092
4/14/201653.4453.4553.3853.44209,799
4/13/201653.4753.5153.4153.49269,605
4/12/201653.5253.5253.4153.47259,804
4/11/201653.4753.5353.4053.46148,540
4/8/201653.4453.5053.4453.46844,719
4/7/201653.4853.5553.4553.46451,052
4/6/201653.4753.4753.3653.44115,817
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center