Mortgage Backed Securities Vanguard (NQ: VMBS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	44.45	44.49	44.41	44.41	678,127	-0.08(-0.17%)
May 30, 2017	44.40	44.49	44.39	44.49	533,643	+0.07(+0.15%)
May 26, 2017	44.42	44.43	44.38	44.42	273,193	+0.03(+0.08%)
May 25, 2017	44.39	44.44	44.34	44.39	299,579	-0.01(-0.02%)
May 24, 2017	44.27	44.40	44.27	44.40	338,800	+0.12(+0.27%)
May 23, 2017	44.38	44.42	44.28	44.28	746,549	-0.12(-0.26%)
May 22, 2017	44.37	44.40	44.34	44.40	350,123	+0.03(+0.06%)
May 19, 2017	44.37	44.41	44.33	44.37	342,303	-0.03(-0.06%)
May 18, 2017	44.40	44.46	44.37	44.40	297,175	-0.06(-0.13%)
May 17, 2017	44.37	44.45	44.34	44.45	368,460	+0.20(+0.46%)
May 16, 2017	44.22	44.28	44.20	44.25	439,384	+0.06(+0.13%)
May 15, 2017	44.21	44.22	44.17	44.19	742,871	-0.03(-0.06%)
May 12, 2017	44.16	44.23	44.13	44.22	311,821	+0.17(+0.38%)
May 11, 2017	44.02	44.06	43.99	44.05	215,137	+0.00(+0.00%)
May 10, 2017	44.12	44.12	44.03	44.05	300,728	-0.03(-0.06%)
May 09, 2017	44.09	44.13	44.05	44.08	1,361,314	-0.07(-0.15%)
May 08, 2017	44.14	44.15	44.11	44.14	334,239	+0.01(+0.02%)
May 05, 2017	44.14	44.15	44.09	44.14	243,753	+0.01(+0.02%)
May 04, 2017	44.08	44.13	44.04	44.13	360,061	+0.01(+0.02%)
May 03, 2017	44.18	44.25	44.12	44.12	1,614,575	-0.10(-0.23%)
May 02, 2017	44.15	44.23	44.14	44.22	432,691	+0.09(+0.21%)

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.