Mail

VMBS - Vanguard Mortgage-Backed Securities Index Fund ETF Shares

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2020	53.51	53.51	53.46	53.47	53.47	818,700
Jan 24, 2020	53.42	53.45	53.42	53.44	53.44	1,152,400
Jan 23, 2020	53.43	53.45	53.35	53.40	53.40	2,557,300
Jan 22, 2020	53.38	53.40	53.35	53.38	53.38	745,900
Jan 21, 2020	53.39	53.41	53.38	53.39	53.39	2,635,300
Jan 17, 2020	53.33	53.37	53.32	53.37	53.37	3,137,300
Jan 16, 2020	53.36	53.37	53.33	53.35	53.35	1,518,000
Jan 15, 2020	53.36	53.36	53.34	53.35	53.35	3,056,500
Jan 14, 2020	53.33	53.36	53.28	53.36	53.36	601,400
Jan 13, 2020	53.31	53.34	53.28	53.32	53.32	621,500
Jan 10, 2020	53.29	53.35	53.27	53.32	53.32	1,654,500
Jan 09, 2020	53.24	53.30	53.22	53.30	53.30	1,543,400
Jan 08, 2020	53.31	53.33	53.26	53.28	53.28	1,285,500
Jan 07, 2020	53.32	53.33	53.30	53.31	53.31	532,400
Jan 06, 2020	53.34	53.35	53.31	53.34	53.34	994,700
Jan 03, 2020	53.26	53.30	53.24	53.30	53.30	805,900
Jan 02, 2020	53.22	53.25	53.20	53.22	53.22	819,200
Dec 31, 2019	53.18	53.20	53.16	53.17	53.17	442,000
Dec 30, 2019	53.13	53.19	53.11	53.18	53.18	1,134,700
Dec 27, 2019	53.11	53.17	53.10	53.17	53.17	519,600
Dec 26, 2019	53.07	53.09	53.04	53.09	53.09	555,200
Dec 24, 2019	53.01	53.07	53.00	53.04	53.04	858,400
Dec 23, 2019	53.13	53.14	53.02	53.04	53.04	3,139,700
Dec 23, 2019	0.115 Dividend
Dec 20, 2019	53.17	53.23	53.16	53.21	53.09	1,977,300
Dec 19, 2019	53.21	53.24	53.19	53.24	53.12	1,514,000
Dec 18, 2019	53.23	53.25	53.18	53.21	53.09	1,445,100
Dec 17, 2019	53.22	53.25	53.16	53.23	53.11	2,802,900
Dec 16, 2019	53.22	53.24	53.15	53.15	53.04	533,800
Dec 13, 2019	53.17	53.25	53.15	53.25	53.13	427,000
Dec 12, 2019	53.25	53.26	53.11	53.14	53.03	945,800
Dec 11, 2019	53.18	53.25	53.16	53.25	53.13	431,000
Dec 10, 2019	53.12	53.16	53.07	53.13	53.02	495,900
Dec 09, 2019	53.27	53.27	53.21	53.24	53.12	412,500
Dec 06, 2019	53.18	53.22	53.18	53.22	53.10	880,900
Dec 05, 2019	53.19	53.21	53.18	53.19	53.08	579,700
Dec 04, 2019	53.26	53.26	53.20	53.20	53.09	565,800
Dec 03, 2019	53.23	53.27	53.22	53.24	53.12	590,000
Dec 02, 2019	53.14	53.15	53.09	53.10	52.99	2,108,400
Dec 02, 2019	0.102 Dividend
Nov 29, 2019	53.27	53.27	53.25	53.26	53.04	1,525,100
Nov 27, 2019	53.26	53.29	53.25	53.25	53.03	471,500
Nov 26, 2019	53.31	53.32	53.30	53.32	53.10	572,600
Nov 25, 2019	53.29	53.30	53.25	53.30	53.08	673,000
Nov 22, 2019	53.27	53.28	53.22	53.28	53.06	709,800
Nov 21, 2019	53.26	53.27	53.23	53.24	53.02	651,900
Nov 20, 2019	53.28	53.29	53.24	53.29	53.07	612,300
Nov 19, 2019	53.25	53.28	53.25	53.27	53.05	498,700
Nov 18, 2019	53.24	53.29	53.24	53.27	53.05	737,500
Nov 15, 2019	53.20	53.23	53.17	53.23	53.01	658,200
Nov 14, 2019	53.19	53.21	53.17	53.20	52.98	468,900
Nov 13, 2019	53.13	53.17	53.10	53.14	52.92	559,600
Nov 12, 2019	53.13	53.13	53.08	53.10	52.88	1,999,600
Nov 11, 2019	53.13	53.13	53.08	53.12	52.90	388,700
Nov 08, 2019	53.11	53.13	53.06	53.10	52.88	843,300
Nov 07, 2019	53.16	53.16	53.03	53.10	52.88	607,700
Nov 06, 2019	53.22	53.23	53.16	53.20	52.98	2,050,600
Nov 05, 2019	53.24	53.28	53.12	53.12	52.90	1,266,900
Nov 04, 2019	53.19	53.24	53.19	53.19	52.97	1,277,800
Nov 01, 2019	53.21	53.25	53.15	53.19	52.97	820,300
Nov 01, 2019	0.115 Dividend
Oct 31, 2019	53.28	53.36	53.26	53.33	53.00	1,523,800
Oct 30, 2019	53.18	53.25	53.16	53.24	52.91	546,900
Oct 29, 2019	53.15	53.19	53.12	53.18	52.85	467,200
Oct 28, 2019	53.13	53.14	53.10	53.11	52.78	758,600
Oct 25, 2019	53.18	53.19	53.12	53.14	52.81	506,200
Oct 24, 2019	53.20	53.21	53.13	53.13	52.80	489,500
Oct 23, 2019	53.14	53.18	53.13	53.16	52.83	572,400
Oct 22, 2019	53.14	53.14	53.09	53.13	52.80	478,800
Oct 21, 2019	53.15	53.17	53.08	53.10	52.77	512,300
Oct 18, 2019	53.15	53.16	53.11	53.16	52.83	751,600
Oct 17, 2019	53.15	53.19	53.14	53.16	52.83	458,600
Oct 16, 2019	53.15	53.20	53.10	53.20	52.87	712,900
Oct 15, 2019	53.18	53.19	53.10	53.11	52.78	733,900
Oct 14, 2019	53.16	53.18	53.13	53.17	52.84	457,700
Oct 11, 2019	53.14	53.18	53.08	53.13	52.80	475,900
Oct 10, 2019	53.25	53.26	53.17	53.21	52.88	600,100
Oct 09, 2019	53.28	53.30	53.25	53.29	52.96	479,400
Oct 08, 2019	53.33	53.34	53.28	53.31	52.98	1,995,100
Oct 07, 2019	53.26	53.34	53.26	53.27	52.94	508,100
Oct 04, 2019	53.31	53.35	53.30	53.35	53.02	497,900
Oct 03, 2019	53.24	53.36	53.24	53.30	52.97	524,000
Oct 02, 2019	53.21	53.27	53.19	53.21	52.88	427,900
Oct 01, 2019	53.11	53.20	53.10	53.18	52.85	974,300
Oct 01, 2019	0.112 Dividend
Sep 30, 2019	53.18	53.26	53.17	53.26	52.82	1,058,700
Sep 27, 2019	53.16	53.22	53.15	53.21	52.77	423,900
Sep 26, 2019	53.15	53.19	53.12	53.14	52.70	442,500
Sep 25, 2019	53.13	53.15	53.07	53.10	52.66	503,300
Sep 24, 2019	53.17	53.22	53.14	53.19	52.75	461,200
Sep 23, 2019	53.18	53.23	53.17	53.18	52.74	359,000
Sep 20, 2019	53.12	53.18	53.11	53.17	52.73	465,300
Sep 19, 2019	53.14	53.15	53.08	53.10	52.66	366,200
Sep 18, 2019	53.06	53.17	53.06	53.11	52.67	509,000
Sep 17, 2019	53.04	53.09	53.02	53.06	52.62	486,100
Sep 16, 2019	53.00	53.08	53.00	53.07	52.63	796,500
Sep 13, 2019	53.04	53.05	52.94	52.96	52.52	444,800
Sep 12, 2019	53.18	53.20	53.06	53.07	52.63	632,600
Sep 11, 2019	53.04	53.10	53.04	53.05	52.61	576,500
Sep 10, 2019	53.16	53.16	53.05	53.08	52.64	400,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...