Mortgage Backed Securities Vanguard (NQ: VMBS )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	42.49	42.50	42.43	42.48	91,157	-0.04(-0.10%)
May 29, 2014	42.61	42.63	42.52	42.52	58,623	-0.06(-0.15%)
May 28, 2014	42.46	42.62	42.46	42.58	60,843	+0.12(+0.29%)
May 27, 2014	42.44	42.46	42.36	42.46	54,330	+0.07(+0.17%)
May 23, 2014	42.45	42.39	42.39	42.39	38,474	+0.00(+0.00%)
May 22, 2014	42.41	42.41	42.36	42.39	20,883	+0.00(+0.01%)
May 21, 2014	42.38	42.41	42.34	42.38	24,085	+0.04(+0.08%)
May 20, 2014	42.30	42.36	42.29	42.35	28,656	+0.06(+0.13%)
May 19, 2014	42.36	42.37	42.29	42.29	58,458	-0.04(-0.10%)
May 16, 2014	42.35	42.37	42.30	42.33	27,194	-0.05(-0.11%)
May 15, 2014	42.31	42.46	42.31	42.38	39,089	+0.03(+0.08%)
May 14, 2014	42.27	42.35	42.27	42.35	22,660	+0.11(+0.27%)
May 13, 2014	42.20	42.24	42.17	42.24	45,030	+0.07(+0.17%)
May 12, 2014	42.20	42.20	42.13	42.16	18,821	-0.07(-0.17%)
May 09, 2014	42.26	42.26	42.19	42.23	51,137	-0.07(-0.16%)
May 08, 2014	42.27	42.32	42.23	42.30	143,747	+0.04(+0.10%)
May 07, 2014	42.20	42.28	42.15	42.26	77,685	+0.09(+0.21%)
May 06, 2014	42.20	42.21	42.13	42.17	42,721	+0.04(+0.09%)
May 05, 2014	42.20	42.20	42.07	42.13	23,143	-0.01(-0.03%)
May 02, 2014	42.10	42.19	42.00	42.15	173,135	+0.03(+0.06%)

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.