Mortgage Backed Securities Vanguard (NQ: VMBS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	44.08	44.12	44.01	44.09	172,054	-0.09(-0.21%)
May 27, 2016	44.14	44.18	44.18	44.18	927,830	+0.11(+0.24%)
May 26, 2016	44.11	44.13	44.07	44.08	582,468	-0.02(-0.06%)
May 25, 2016	44.11	44.11	44.06	44.10	195,315	+0.05(+0.11%)
May 24, 2016	44.09	44.10	44.05	44.05	303,963	-0.03(-0.07%)
May 23, 2016	44.10	44.12	44.05	44.08	212,373	-0.01(-0.02%)
May 20, 2016	44.06	44.10	44.02	44.09	160,102	+0.00(+0.00%)
May 19, 2016	44.09	44.11	44.02	44.09	180,553	+0.00(+0.00%)
May 18, 2016	44.13	44.13	43.99	44.09	329,939	-0.04(-0.09%)
May 17, 2016	44.18	44.19	44.12	44.13	143,884	-0.04(-0.09%)
May 16, 2016	44.16	44.18	44.14	44.18	154,680	+0.02(+0.04%)
May 13, 2016	44.18	44.20	44.15	44.16	354,951	-0.06(-0.13%)
May 12, 2016	44.18	44.22	44.16	44.22	175,183	-0.03(-0.07%)
May 11, 2016	44.19	44.25	44.17	44.25	718,678	+0.07(+0.17%)
May 10, 2016	44.17	44.18	44.16	44.18	221,659	-0.04(-0.09%)
May 09, 2016	44.19	44.22	44.18	44.22	224,617	-0.02(-0.06%)
May 06, 2016	44.17	44.24	44.14	44.24	213,682	+0.03(+0.07%)
May 05, 2016	44.13	44.21	44.11	44.21	397,919	+0.03(+0.07%)
May 04, 2016	44.15	44.18	44.12	44.18	183,431	+0.02(+0.04%)
May 03, 2016	44.15	44.16	44.12	44.16	234,088	+0.16(+0.38%)

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.