Mortgage Backed Securities Vanguard (NQ: VMBS )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	43.06	43.16	43.05	43.06	169,588	+0.00(+0.00%)
May 28, 2015	43.08	43.09	43.02	43.06	83,844	+0.03(+0.08%)
May 27, 2015	43.03	43.08	42.96	43.03	163,165	-0.04(-0.09%)
May 26, 2015	42.96	43.10	42.96	43.07	234,464	+0.03(+0.08%)
May 22, 2015	43.04	43.04	43.04	43.04	95,629	-0.03(-0.08%)
May 21, 2015	43.04	43.08	42.95	43.07	531,691	+0.08(+0.19%)
May 20, 2015	42.99	43.04	42.92	42.99	354,839	+0.04(+0.09%)
May 19, 2015	42.96	43.01	42.93	42.95	482,603	-0.10(-0.23%)
May 18, 2015	43.09	43.09	43.00	43.04	374,330	-0.08(-0.19%)
May 15, 2015	43.05	43.14	43.04	43.12	148,066	+0.14(+0.32%)
May 14, 2015	43.04	43.05	42.95	42.99	431,012	+0.04(+0.09%)
May 13, 2015	43.01	43.04	42.94	42.95	228,117	-0.05(-0.11%)
May 12, 2015	42.95	43.04	42.90	42.99	371,215	+0.02(+0.06%)
May 11, 2015	43.08	43.12	42.95	42.97	148,777	-0.20(-0.47%)
May 08, 2015	43.13	43.21	43.12	43.17	82,020	+0.12(+0.28%)
May 07, 2015	43.05	43.08	43.00	43.05	697,491	+0.04(+0.09%)
May 06, 2015	43.07	43.07	42.95	43.01	259,599	-0.06(-0.15%)
May 05, 2015	43.09	43.10	43.00	43.08	142,394	+0.02(+0.04%)
May 04, 2015	43.14	43.15	43.06	43.06	258,831	-0.04(-0.09%)

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.