Mortgage Backed Securities Vanguard (NQ: VMBS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	45.41	45.58	45.36	45.45	2,075,738	+0.20(+0.43%)
Jan 30, 2024	45.24	45.29	45.10	45.25	1,345,102	+0.06(+0.13%)
Jan 29, 2024	45.15	45.21	45.05	45.19	1,525,602	+0.24(+0.53%)
Jan 26, 2024	45.07	45.07	44.91	44.95	2,454,690	-0.08(-0.17%)
Jan 25, 2024	45.01	45.06	44.90	45.03	914,707	+0.28(+0.62%)
Jan 24, 2024	45.14	45.14	44.74	44.76	1,655,585	-0.12(-0.26%)
Jan 23, 2024	45.00	45.00	44.83	44.88	1,614,279	-0.09(-0.20%)
Jan 22, 2024	45.14	45.14	44.95	44.96	2,480,305	+0.03(+0.07%)
Jan 19, 2024	44.95	44.95	44.80	44.94	1,491,753	-0.01(-0.02%)
Jan 18, 2024	45.05	45.05	44.90	44.95	1,257,867	-0.02(-0.04%)
Jan 17, 2024	45.01	45.04	44.93	44.96	1,364,712	-0.20(-0.44%)
Jan 16, 2024	45.40	45.40	45.06	45.16	1,957,135	-0.38(-0.84%)
Jan 12, 2024	45.60	45.67	45.49	45.55	1,449,243	+0.10(+0.22%)
Jan 11, 2024	45.15	45.46	45.15	45.45	1,254,431	+0.28(+0.61%)
Jan 10, 2024	45.34	45.36	45.15	45.17	859,465	-0.06(-0.13%)
Jan 09, 2024	45.18	45.32	45.18	45.23	2,750,452	-0.04(-0.09%)
Jan 08, 2024	45.15	45.33	45.10	45.27	2,998,936	+0.24(+0.52%)
Jan 05, 2024	45.01	45.26	44.92	45.03	1,893,433	-0.07(-0.15%)
Jan 04, 2024	45.13	45.21	45.00	45.10	1,417,016	-0.28(-0.61%)
Jan 03, 2024	45.09	45.41	45.06	45.38	1,318,612	+0.02(+0.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.