Mortgage Backed Securities Vanguard (NQ: VMBS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	44.11	44.45	44.11	44.41	1,347,399	+0.33(+0.74%)
May 30, 2023	43.84	44.12	43.84	44.08	875,181	+0.37(+0.84%)
May 26, 2023	43.65	43.78	43.65	43.71	974,022	-0.01(-0.02%)
May 25, 2023	43.78	43.89	43.72	43.72	1,151,700	-0.21(-0.48%)
May 24, 2023	44.18	44.18	43.93	43.93	1,308,578	-0.16(-0.37%)
May 23, 2023	43.95	44.16	43.95	44.10	1,022,292	+0.02(+0.04%)
May 22, 2023	44.15	44.19	44.02	44.08	692,476	+0.00(+0.00%)
May 19, 2023	44.18	44.28	44.06	44.08	827,179	-0.14(-0.33%)
May 18, 2023	44.41	44.44	44.21	44.22	729,995	-0.23(-0.52%)
May 17, 2023	44.47	44.58	44.40	44.45	967,507	-0.06(-0.13%)
May 16, 2023	44.44	44.51	44.38	44.51	935,901	-0.06(-0.13%)
May 15, 2023	44.64	44.64	44.53	44.57	5,344,917	-0.10(-0.22%)
May 12, 2023	45.01	45.01	44.66	44.66	778,211	-0.31(-0.68%)
May 11, 2023	45.12	45.12	44.94	44.97	820,149	+0.13(+0.30%)
May 10, 2023	44.67	44.87	44.67	44.84	1,000,228	+0.33(+0.73%)
May 09, 2023	44.49	44.60	44.48	44.51	1,051,589	-0.07(-0.15%)
May 08, 2023	44.58	44.70	44.56	44.58	742,148	-0.22(-0.49%)
May 05, 2023	44.71	44.85	44.67	44.80	848,677	-0.12(-0.26%)
May 04, 2023	44.91	45.20	44.84	44.91	1,220,169	-0.12(-0.26%)
May 03, 2023	44.89	45.05	44.84	45.03	1,501,424	+0.27(+0.60%)
May 02, 2023	44.48	44.76	44.41	44.76	3,393,639	+0.45(+1.02%)

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.