Mortgage Backed Securities Vanguard (NQ: VMBS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	42.16	42.22	42.11	42.19	74,934	+0.06(+0.15%)
Jul 30, 2014	42.24	42.25	42.10	42.13	78,174	-0.19(-0.44%)
Jul 29, 2014	42.28	42.33	42.27	42.31	37,068	+0.03(+0.07%)
Jul 28, 2014	42.30	42.30	42.24	42.28	108,602	+0.00(+0.01%)
Jul 25, 2014	42.20	42.28	42.20	42.28	47,043	+0.05(+0.11%)
Jul 24, 2014	42.26	42.26	42.20	42.23	43,172	-0.10(-0.23%)
Jul 23, 2014	42.38	42.38	42.29	42.33	44,691	-0.02(-0.06%)
Jul 22, 2014	42.35	42.37	42.26	42.35	33,331	+0.02(+0.05%)
Jul 21, 2014	42.35	42.38	42.27	42.33	84,560	+0.04(+0.10%)
Jul 18, 2014	42.32	42.32	42.26	42.29	52,629	-0.07(-0.17%)
Jul 17, 2014	42.28	42.38	42.26	42.36	90,656	+0.13(+0.31%)
Jul 16, 2014	42.24	42.25	42.19	42.23	48,810	-0.01(-0.02%)
Jul 15, 2014	42.26	42.28	42.21	42.24	123,931	-0.05(-0.11%)
Jul 14, 2014	42.26	42.32	42.26	42.29	32,794	-0.09(-0.20%)
Jul 11, 2014	42.26	42.40	42.26	42.37	199,626	+0.09(+0.20%)
Jul 10, 2014	42.28	42.34	42.26	42.29	26,169	-0.01(-0.02%)
Jul 09, 2014	42.23	42.33	42.19	42.29	66,478	+0.02(+0.04%)
Jul 08, 2014	42.29	42.32	42.24	42.28	126,925	+0.03(+0.08%)
Jul 07, 2014	42.24	42.26	42.18	42.25	53,216	+0.01(+0.02%)
Jul 03, 2014	42.22	42.24	42.24	42.24	17,253	-0.01(-0.02%)
Jul 02, 2014	42.30	42.30	42.18	42.25	80,619	-0.05(-0.11%)
Jul 01, 2014	42.35	42.35	42.26	42.30	193,737	-0.10(-0.23%)
Jun 30, 2014	42.45	42.45	42.36	42.39	50,266	+0.00(+0.00%)
Jun 27, 2014	42.42	42.46	42.38	42.39	20,025	+0.03(+0.08%)
Jun 26, 2014	42.35	42.43	42.35	42.36	36,717	-0.02(-0.06%)
Jun 25, 2014	42.42	42.42	42.34	42.38	57,699	+0.06(+0.15%)
Jun 24, 2014	42.33	42.33	42.26	42.32	88,830	+0.02(+0.04%)
Jun 23, 2014	42.35	42.35	42.30	42.30	99,043	+0.04(+0.10%)
Jun 20, 2014	42.20	42.30	42.20	42.26	77,493	+0.04(+0.10%)
Jun 19, 2014	42.34	42.34	42.20	42.22	107,015	-0.04(-0.10%)
Jun 18, 2014	42.17	42.27	42.15	42.26	29,518	+0.14(+0.33%)
Jun 17, 2014	42.20	42.21	42.10	42.13	40,120	-0.06(-0.13%)
Jun 16, 2014	42.20	42.21	42.15	42.18	126,157	+0.01(+0.02%)
Jun 13, 2014	42.09	42.20	42.09	42.17	30,384	-0.05(-0.11%)
Jun 12, 2014	42.13	42.26	42.13	42.22	42,189	+0.07(+0.17%)
Jun 11, 2014	42.18	42.19	42.11	42.15	23,216	+0.00(+0.00%)
Jun 10, 2014	42.17	42.17	42.09	42.15	49,556	-0.05(-0.11%)
Jun 06, 2014	42.31	42.31	42.19	42.20	29,472	-0.02(-0.06%)
Jun 05, 2014	42.12	42.24	42.12	42.22	39,794	+0.09(+0.21%)
Jun 04, 2014	42.11	42.20	42.10	42.13	18,246	+0.02(+0.04%)
Jun 03, 2014	42.24	42.24	42.12	42.12	42,015	-0.12(-0.29%)
Jun 02, 2014	42.29	42.29	42.19	42.24	89,246	-0.10(-0.23%)
May 30, 2014	42.35	42.36	42.29	42.34	91,463	-0.04(-0.10%)
May 29, 2014	42.46	42.49	42.38	42.38	58,819	-0.06(-0.15%)
May 28, 2014	42.32	42.47	42.32	42.44	61,047	+0.12(+0.29%)
May 27, 2014	42.30	42.32	42.22	42.32	54,512	+0.07(+0.17%)
May 23, 2014	42.31	42.25	42.25	42.25	38,603	+0.00(+0.00%)
May 22, 2014	42.27	42.27	42.22	42.25	20,953	+0.00(+0.01%)
May 21, 2014	42.24	42.26	42.20	42.24	24,166	+0.04(+0.08%)
May 20, 2014	42.16	42.22	42.14	42.21	28,752	+0.06(+0.13%)
May 19, 2014	42.22	42.23	42.15	42.15	58,654	-0.04(-0.10%)
May 16, 2014	42.21	42.23	42.16	42.19	27,285	-0.05(-0.11%)
May 15, 2014	42.17	42.32	42.17	42.24	39,220	+0.03(+0.08%)
May 14, 2014	42.13	42.21	42.13	42.21	22,736	+0.11(+0.27%)
May 13, 2014	42.06	42.09	42.03	42.09	45,181	+0.07(+0.17%)
May 12, 2014	42.05	42.05	41.99	42.02	18,884	-0.07(-0.17%)
May 09, 2014	42.12	42.12	42.05	42.09	51,308	-0.07(-0.16%)
May 08, 2014	42.13	42.17	42.09	42.16	144,229	+0.04(+0.10%)
May 07, 2014	42.06	42.14	42.01	42.12	77,946	+0.09(+0.21%)
May 06, 2014	42.05	42.07	41.99	42.03	42,864	+0.04(+0.09%)
May 05, 2014	42.05	42.05	41.93	41.99	23,221	-0.01(-0.03%)
May 02, 2014	41.96	42.04	41.86	42.01	173,715	+0.03(+0.06%)

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.