Mortgage Backed Securities Vanguard (NQ: VMBS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	45.37	45.43	45.33	45.36	1,497,261	-0.33(-0.72%)
May 27, 2022	45.62	45.72	45.62	45.69	1,043,875	+0.16(+0.35%)
May 26, 2022	45.64	45.64	45.45	45.53	1,854,331	-0.05(-0.10%)
May 25, 2022	45.47	45.58	45.45	45.58	1,244,799	+0.12(+0.27%)
May 24, 2022	45.28	45.51	45.25	45.46	2,296,816	+0.33(+0.72%)
May 23, 2022	45.16	45.33	45.11	45.13	1,920,465	-0.15(-0.33%)
May 20, 2022	45.19	45.33	45.18	45.28	1,448,721	+0.12(+0.27%)
May 19, 2022	45.21	45.28	45.14	45.16	1,600,690	+0.12(+0.27%)
May 18, 2022	44.82	45.10	44.81	45.04	2,055,571	+0.15(+0.33%)
May 17, 2022	44.96	45.01	44.87	44.89	1,950,705	-0.29(-0.64%)
May 16, 2022	45.08	45.23	45.08	45.18	1,908,035	+0.20(+0.44%)
May 13, 2022	45.05	45.09	44.95	44.98	3,256,673	-0.20(-0.43%)
May 12, 2022	45.13	45.26	45.06	45.18	2,585,364	+0.20(+0.44%)
May 11, 2022	44.75	45.03	44.72	44.98	2,631,836	+0.15(+0.33%)
May 10, 2022	44.93	45.03	44.83	44.83	3,167,520	+0.13(+0.29%)
May 09, 2022	44.47	44.72	44.47	44.70	2,920,473	+0.25(+0.57%)
May 06, 2022	44.50	44.61	44.40	44.45	2,334,490	-0.13(-0.29%)
May 05, 2022	44.89	44.89	44.45	44.58	2,407,327	-0.43(-0.95%)
May 04, 2022	44.61	45.02	44.54	45.01	3,113,199	+0.29(+0.65%)
May 03, 2022	44.78	44.87	44.69	44.72	2,819,151	+0.06(+0.13%)

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.