Mortgage Backed Securities Vanguard (NQ: VMBS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	43.76	43.86	43.75	43.82	480,547	+0.06(+0.13%)
Mar 30, 2016	43.77	43.81	43.73	43.77	304,169	-0.04(-0.09%)
Mar 29, 2016	43.66	43.81	43.66	43.81	366,074	+0.17(+0.39%)
Mar 28, 2016	43.63	43.70	43.63	43.64	254,441	+0.02(+0.04%)
Mar 24, 2016	43.79	43.62	43.62	43.62	315,156	-0.09(-0.21%)
Mar 23, 2016	43.66	43.73	43.63	43.71	258,152	+0.04(+0.09%)
Mar 22, 2016	43.72	43.72	43.66	43.67	210,421	+0.00(+0.00%)
Mar 21, 2016	43.76	43.76	43.64	43.67	168,131	-0.05(-0.11%)
Mar 18, 2016	43.74	43.80	43.72	43.72	284,772	-0.01(-0.02%)
Mar 17, 2016	43.72	43.77	43.72	43.73	268,723	+0.02(+0.04%)
Mar 16, 2016	43.58	43.72	43.54	43.71	230,400	+0.08(+0.19%)
Mar 15, 2016	43.66	43.67	43.61	43.63	181,536	+0.02(+0.04%)
Mar 14, 2016	43.63	43.68	43.61	43.61	325,777	+0.01(+0.02%)
Mar 11, 2016	43.61	43.68	43.56	43.60	173,533	-0.02(-0.04%)
Mar 10, 2016	43.62	43.66	43.60	43.62	165,608	-0.04(-0.08%)
Mar 09, 2016	43.68	43.71	43.64	43.66	209,589	-0.06(-0.14%)
Mar 08, 2016	43.73	43.78	43.72	43.72	218,601	+0.05(+0.11%)
Mar 07, 2016	43.71	43.75	43.66	43.67	334,219	-0.07(-0.17%)
Mar 04, 2016	43.78	43.79	43.68	43.74	341,092	-0.02(-0.04%)
Mar 03, 2016	43.76	43.78	43.69	43.76	205,347	+0.02(+0.04%)
Mar 02, 2016	43.68	43.75	43.67	43.74	304,756	+0.08(+0.19%)
Mar 01, 2016	43.78	43.79	43.65	43.66	206,250	-0.07(-0.17%)
Feb 29, 2016	43.69	43.77	43.67	43.73	201,067	+0.04(+0.09%)
Feb 26, 2016	43.65	43.72	43.64	43.69	194,238	-0.04(-0.09%)
Feb 25, 2016	43.75	43.77	43.70	43.73	241,362	+0.01(+0.02%)
Feb 24, 2016	43.72	43.80	43.67	43.72	233,124	+0.03(+0.07%)
Feb 23, 2016	43.67	43.76	43.64	43.69	206,488	-0.01(-0.02%)
Feb 22, 2016	43.68	43.74	43.67	43.70	323,918	-0.02(-0.04%)
Feb 19, 2016	43.72	43.77	43.66	43.72	325,468	-0.05(-0.11%)
Feb 18, 2016	43.72	43.78	43.66	43.77	260,214	+0.07(+0.15%)
Feb 17, 2016	43.65	43.71	43.63	43.70	232,852	+0.02(+0.04%)
Feb 16, 2016	43.71	43.72	43.67	43.68	237,353	-0.02(-0.04%)
Feb 12, 2016	43.75	43.70	43.70	43.70	200,563	-0.08(-0.19%)
Feb 11, 2016	43.73	43.83	43.69	43.78	250,100	+0.06(+0.13%)
Feb 10, 2016	43.67	43.74	43.63	43.72	150,978	+0.07(+0.15%)
Feb 09, 2016	43.68	43.75	43.66	43.66	212,149	-0.03(-0.07%)
Feb 08, 2016	43.72	43.75	43.68	43.69	247,190	+0.02(+0.06%)
Feb 05, 2016	43.65	43.69	43.59	43.67	272,369	-0.03(-0.08%)
Feb 04, 2016	43.68	43.71	43.63	43.70	418,370	+0.08(+0.19%)
Feb 03, 2016	43.65	43.74	43.57	43.62	228,611	-0.07(-0.17%)
Feb 02, 2016	43.59	43.70	43.59	43.69	287,209	+0.18(+0.41%)
Feb 01, 2016	43.60	43.61	43.48	43.51	185,801	-0.10(-0.22%)
Jan 29, 2016	43.57	43.62	43.49	43.61	1,286,746	+0.13(+0.30%)
Jan 28, 2016	43.40	43.51	43.40	43.48	240,543	+0.07(+0.17%)
Jan 27, 2016	43.42	43.48	43.40	43.40	258,794	-0.06(-0.13%)
Jan 26, 2016	43.44	43.50	43.43	43.46	326,229	-0.01(-0.02%)
Jan 25, 2016	43.43	43.47	43.40	43.47	432,792	+0.04(+0.09%)
Jan 22, 2016	43.35	43.43	43.35	43.43	320,358	+0.03(+0.08%)
Jan 21, 2016	43.41	43.48	43.38	43.40	217,864	-0.02(-0.06%)
Jan 20, 2016	43.44	43.48	43.35	43.42	383,989	+0.06(+0.13%)
Jan 19, 2016	43.39	43.42	43.31	43.36	1,589,301	-0.05(-0.11%)
Jan 15, 2016	43.26	43.41	43.41	43.41	167,915	+0.03(+0.08%)
Jan 14, 2016	43.33	43.40	43.31	43.38	1,042,236	+0.05(+0.11%)
Jan 13, 2016	43.22	43.38	43.22	43.33	225,557	+0.05(+0.11%)
Jan 12, 2016	43.26	43.36	43.23	43.28	393,586	+0.01(+0.02%)
Jan 11, 2016	43.26	43.33	43.25	43.27	205,318	-0.07(-0.15%)
Jan 08, 2016	43.25	43.35	43.25	43.34	219,720	+0.03(+0.08%)
Jan 07, 2016	43.24	43.32	43.20	43.31	396,537	+0.06(+0.13%)
Jan 06, 2016	43.15	43.25	43.15	43.25	501,396	+0.10(+0.23%)
Jan 05, 2016	43.12	43.19	43.08	43.15	375,343	+0.08(+0.19%)

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.