Mortgage Backed Securities Vanguard (NQ: VMBS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		43.62	43.62	43.62	0	+0.05(+0.11%)
Dec 29, 2016	43.48	43.61	43.46	43.57	511,725	+0.11(+0.25%)
Dec 28, 2016	43.33	43.48	43.30	43.46	357,038	+0.16(+0.37%)
Dec 27, 2016	43.30	43.36	43.27	43.30	484,086	-0.03(-0.08%)
Dec 23, 2016		43.33	43.33	43.33	0	-0.01(-0.02%)
Dec 22, 2016	43.33	43.40	43.28	43.34	450,629	+0.01(+0.02%)
Dec 21, 2016	43.29	43.40	43.25	43.34	429,968	+0.02(+0.06%)
Dec 20, 2016	43.24	43.34	43.20	43.31	314,417	-0.01(-0.02%)
Dec 19, 2016	43.27	43.35	43.23	43.32	346,983	+0.12(+0.29%)
Dec 16, 2016	43.17	43.32	43.12	43.19	424,639	+0.02(+0.04%)
Dec 15, 2016	43.28	43.34	43.17	43.18	702,471	-0.27(-0.63%)
Dec 14, 2016	43.61	43.67	43.45	43.45	262,773	-0.13(-0.30%)
Dec 13, 2016	43.64	43.71	43.57	43.58	779,840	-0.02(-0.04%)
Dec 12, 2016	43.53	43.66	43.52	43.60	248,330	+0.02(+0.06%)
Dec 09, 2016	43.65	43.72	43.57	43.58	350,288	-0.17(-0.40%)
Dec 08, 2016	43.75	43.78	43.67	43.75	1,050,732	+0.03(+0.08%)
Dec 07, 2016	43.68	43.83	43.68	43.72	302,747	+0.05(+0.11%)
Dec 06, 2016	43.66	43.73	43.62	43.67	383,492	+0.04(+0.10%)
Dec 05, 2016	43.64	43.72	43.58	43.63	1,534,119	-0.05(-0.11%)
Dec 02, 2016	43.60	43.72	43.59	43.68	362,062	+0.15(+0.34%)
Dec 01, 2016	43.58	43.58	43.45	43.53	323,505	-0.13(-0.30%)
Nov 30, 2016	43.68	43.73	43.63	43.66	280,480	-0.06(-0.13%)
Nov 29, 2016	43.71	43.80	43.68	43.72	236,634	+0.00(+0.00%)
Nov 28, 2016	43.63	43.76	43.60	43.72	265,415	+0.12(+0.27%)
Nov 25, 2016	43.63	43.64	43.54	43.60	131,946	-0.01(-0.02%)
Nov 23, 2016		43.61	43.61	43.61	0	-0.12(-0.27%)
Nov 22, 2016	43.73	43.79	43.69	43.73	400,588	+0.01(+0.02%)
Nov 21, 2016	43.78	43.79	43.68	43.72	368,369	-0.07(-0.17%)
Nov 18, 2016	43.86	43.94	43.73	43.79	382,855	-0.12(-0.26%)
Nov 17, 2016	43.97	44.02	43.89	43.91	700,536	-0.10(-0.23%)
Nov 16, 2016	43.92	44.02	43.92	44.01	295,740	+0.02(+0.06%)
Nov 15, 2016	43.82	44.02	43.82	43.98	334,199	+0.07(+0.15%)
Nov 14, 2016	44.02	44.02	43.84	43.92	332,496	-0.18(-0.41%)
Nov 11, 2016	44.14	44.21	44.07	44.10	202,477	-0.03(-0.08%)
Nov 10, 2016	44.24	44.24	44.09	44.13	516,458	-0.13(-0.29%)
Nov 09, 2016	44.43	44.45	44.22	44.26	693,684	-0.24(-0.55%)
Nov 08, 2016	44.50	44.55	44.46	44.50	312,914	-0.02(-0.04%)
Nov 07, 2016	44.55	44.56	44.49	44.52	700,229	-0.04(-0.09%)
Nov 04, 2016	44.54	44.59	44.50	44.56	293,022	+0.06(+0.13%)
Nov 03, 2016	44.52	44.55	44.47	44.50	709,081	-0.03(-0.07%)
Nov 02, 2016	44.54	44.60	44.46	44.54	351,044	+0.07(+0.15%)
Nov 01, 2016	44.46	44.50	44.45	44.47	424,763	+0.00(+0.01%)
Oct 31, 2016	44.52	44.52	44.46	44.47	369,825	-0.02(-0.04%)
Oct 28, 2016	44.46	44.52	44.46	44.48	205,158	+0.01(+0.02%)
Oct 27, 2016	44.48	44.51	44.45	44.48	240,812	-0.05(-0.11%)
Oct 26, 2016	44.48	44.53	44.48	44.52	245,422	-0.01(-0.02%)
Oct 25, 2016	44.57	44.59	44.50	44.53	182,187	-0.03(-0.07%)
Oct 24, 2016	44.57	44.59	44.54	44.57	265,222	+0.01(+0.02%)
Oct 21, 2016	44.55	44.61	44.55	44.56	411,340	+0.01(+0.02%)
Oct 20, 2016	44.57	44.59	44.53	44.55	223,457	-0.02(-0.04%)
Oct 19, 2016	44.51	44.57	44.51	44.57	273,335	+0.03(+0.07%)
Oct 18, 2016	44.49	44.57	44.48	44.54	341,290	+0.02(+0.05%)
Oct 17, 2016	44.53	44.54	44.48	44.52	288,278	+0.02(+0.04%)
Oct 14, 2016	44.51	44.56	44.49	44.50	248,162	+0.01(+0.02%)
Oct 13, 2016	44.53	44.54	44.49	44.49	371,149	+0.00(+0.00%)
Oct 12, 2016	44.48	44.51	44.47	44.49	372,886	-0.01(-0.02%)
Oct 11, 2016	44.52	44.57	44.44	44.50	243,404	-0.05(-0.11%)
Oct 10, 2016	44.55	44.55	44.44	44.55	494,540	-0.01(-0.02%)
Oct 07, 2016	44.56	44.61	44.52	44.56	331,591	-0.02(-0.04%)
Oct 06, 2016	44.58	44.62	44.52	44.57	320,791	+0.02(+0.06%)
Oct 05, 2016	44.60	44.61	44.54	44.55	327,394	-0.03(-0.07%)
Oct 04, 2016	44.63	44.65	44.56	44.58	267,277	-0.01(-0.02%)

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.