Mortgage Backed Securities Vanguard (NQ: VMBS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	43.93	43.97	43.86	43.95	172,631	-0.09(-0.21%)
May 27, 2016	43.99	44.04	44.04	44.04	930,940	+0.11(+0.24%)
May 26, 2016	43.96	43.98	43.92	43.93	584,421	-0.02(-0.06%)
May 25, 2016	43.96	43.96	43.91	43.95	195,970	+0.05(+0.11%)
May 24, 2016	43.95	43.95	43.90	43.90	304,982	-0.03(-0.07%)
May 23, 2016	43.95	43.97	43.90	43.94	213,085	-0.01(-0.02%)
May 20, 2016	43.91	43.95	43.87	43.95	160,639	+0.00(+0.00%)
May 19, 2016	43.95	43.96	43.87	43.95	181,158	+0.00(+0.00%)
May 18, 2016	43.99	43.99	43.85	43.95	331,045	-0.04(-0.09%)
May 17, 2016	44.04	44.04	43.98	43.99	144,366	-0.04(-0.09%)
May 16, 2016	44.01	44.03	43.99	44.03	155,198	+0.02(+0.04%)
May 13, 2016	44.04	44.05	44.00	44.01	356,141	-0.06(-0.13%)
May 12, 2016	44.04	44.07	44.01	44.07	175,770	-0.03(-0.07%)
May 11, 2016	44.04	44.10	44.02	44.10	721,087	+0.07(+0.17%)
May 10, 2016	44.02	44.03	44.01	44.03	222,402	-0.04(-0.09%)
May 09, 2016	44.04	44.08	44.03	44.07	225,370	-0.02(-0.06%)
May 06, 2016	44.02	44.09	43.99	44.09	214,398	+0.03(+0.07%)
May 05, 2016	43.98	44.06	43.96	44.06	399,253	+0.03(+0.07%)
May 04, 2016	44.00	44.03	43.97	44.03	184,046	+0.02(+0.04%)
May 03, 2016	44.00	44.01	43.97	44.01	234,873	+0.16(+0.37%)
May 02, 2016	43.91	43.91	43.85	43.85	363,289	-0.08(-0.19%)
Apr 29, 2016	43.88	43.93	43.87	43.93	218,357	+0.06(+0.13%)
Apr 28, 2016	43.85	43.90	43.82	43.87	1,195,234	+0.05(+0.11%)
Apr 27, 2016	43.82	43.86	43.77	43.82	266,002	+0.03(+0.07%)
Apr 26, 2016	43.83	43.83	43.78	43.79	173,049	-0.02(-0.04%)
Apr 25, 2016	43.81	43.84	43.80	43.81	263,214	-0.07(-0.15%)
Apr 22, 2016	43.82	43.87	43.80	43.87	172,979	+0.02(+0.06%)
Apr 21, 2016	43.82	43.87	43.81	43.85	225,320	-0.02(-0.06%)
Apr 20, 2016	43.92	43.92	43.82	43.87	238,880	-0.03(-0.07%)
Apr 19, 2016	43.89	43.93	43.87	43.91	252,310	-0.01(-0.02%)
Apr 18, 2016	43.92	43.92	43.87	43.91	240,931	+0.02(+0.04%)
Apr 15, 2016	43.89	43.91	43.86	43.90	197,437	+0.02(+0.06%)
Apr 14, 2016	43.87	43.88	43.82	43.87	255,546	-0.04(-0.09%)
Apr 13, 2016	43.90	43.93	43.85	43.91	328,393	+0.02(+0.04%)
Apr 12, 2016	43.94	43.94	43.85	43.90	316,455	+0.01(+0.02%)
Apr 11, 2016	43.90	43.95	43.84	43.89	180,930	+0.00(+0.00%)
Apr 08, 2016	43.87	43.92	43.87	43.89	1,028,915	+0.00(+0.00%)
Apr 07, 2016	43.91	43.96	43.88	43.89	549,406	+0.02(+0.04%)
Apr 06, 2016	43.90	43.90	43.81	43.87	141,071	-0.02(-0.06%)
Apr 05, 2016	43.91	43.92	43.87	43.90	140,028	+0.04(+0.09%)
Apr 04, 2016	43.90	43.91	43.85	43.86	201,439	+0.04(+0.09%)
Apr 01, 2016	43.86	43.91	43.80	43.82	387,775	-0.01(-0.02%)
Mar 31, 2016	43.76	43.86	43.75	43.82	480,552	+0.06(+0.13%)
Mar 30, 2016	43.77	43.81	43.73	43.77	304,172	-0.04(-0.09%)
Mar 29, 2016	43.66	43.81	43.66	43.81	366,078	+0.17(+0.39%)
Mar 28, 2016	43.63	43.70	43.63	43.63	254,443	+0.02(+0.04%)
Mar 24, 2016	43.79	43.62	43.62	43.62	315,160	-0.09(-0.21%)
Mar 23, 2016	43.66	43.72	43.63	43.71	258,155	+0.04(+0.09%)
Mar 22, 2016	43.72	43.72	43.66	43.67	210,424	+0.00(+0.00%)
Mar 21, 2016	43.76	43.76	43.63	43.67	168,133	-0.05(-0.11%)
Mar 18, 2016	43.74	43.80	43.72	43.72	284,775	-0.01(-0.02%)
Mar 17, 2016	43.72	43.77	43.72	43.72	268,726	+0.02(+0.04%)
Mar 16, 2016	43.58	43.72	43.54	43.71	230,402	+0.08(+0.19%)
Mar 15, 2016	43.66	43.67	43.61	43.63	181,538	+0.02(+0.04%)
Mar 14, 2016	43.63	43.68	43.61	43.61	325,781	+0.01(+0.02%)
Mar 11, 2016	43.61	43.68	43.56	43.60	173,535	-0.02(-0.04%)
Mar 10, 2016	43.62	43.66	43.60	43.62	165,609	-0.04(-0.08%)
Mar 09, 2016	43.68	43.71	43.64	43.66	209,591	-0.06(-0.14%)
Mar 08, 2016	43.72	43.78	43.72	43.72	218,603	+0.05(+0.11%)
Mar 07, 2016	43.71	43.75	43.66	43.67	334,223	-0.07(-0.17%)
Mar 04, 2016	43.78	43.79	43.68	43.74	341,096	-0.02(-0.04%)
Mar 03, 2016	43.76	43.78	43.69	43.76	205,349	+0.02(+0.04%)
Mar 02, 2016	43.68	43.75	43.67	43.74	304,759	+0.08(+0.19%)

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.