VMBS - Vanguard Mortgage-Backed Securities Index Fund ETF Shares

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202053.5153.5153.4653.4753.47818,700
Jan 24, 202053.4253.4553.4253.4453.441,152,400
Jan 23, 202053.4353.4553.3553.4053.402,557,300
Jan 22, 202053.3853.4053.3553.3853.38745,900
Jan 21, 202053.3953.4153.3853.3953.392,635,300
Jan 17, 202053.3353.3753.3253.3753.373,137,300
Jan 16, 202053.3653.3753.3353.3553.351,518,000
Jan 15, 202053.3653.3653.3453.3553.353,056,500
Jan 14, 202053.3353.3653.2853.3653.36601,400
Jan 13, 202053.3153.3453.2853.3253.32621,500
Jan 10, 202053.2953.3553.2753.3253.321,654,500
Jan 09, 202053.2453.3053.2253.3053.301,543,400
Jan 08, 202053.3153.3353.2653.2853.281,285,500
Jan 07, 202053.3253.3353.3053.3153.31532,400
Jan 06, 202053.3453.3553.3153.3453.34994,700
Jan 03, 202053.2653.3053.2453.3053.30805,900
Jan 02, 202053.2253.2553.2053.2253.22819,200
Dec 31, 201953.1853.2053.1653.1753.17442,000
Dec 30, 201953.1353.1953.1153.1853.181,134,700
Dec 27, 201953.1153.1753.1053.1753.17519,600
Dec 26, 201953.0753.0953.0453.0953.09555,200
Dec 24, 201953.0153.0753.0053.0453.04858,400
Dec 23, 201953.1353.1453.0253.0453.043,139,700
Dec 23, 20190.115 Dividend
Dec 20, 201953.1753.2353.1653.2153.091,977,300
Dec 19, 201953.2153.2453.1953.2453.121,514,000
Dec 18, 201953.2353.2553.1853.2153.091,445,100
Dec 17, 201953.2253.2553.1653.2353.112,802,900
Dec 16, 201953.2253.2453.1553.1553.04533,800
Dec 13, 201953.1753.2553.1553.2553.13427,000
Dec 12, 201953.2553.2653.1153.1453.03945,800
Dec 11, 201953.1853.2553.1653.2553.13431,000
Dec 10, 201953.1253.1653.0753.1353.02495,900
Dec 09, 201953.2753.2753.2153.2453.12412,500
Dec 06, 201953.1853.2253.1853.2253.10880,900
Dec 05, 201953.1953.2153.1853.1953.08579,700
Dec 04, 201953.2653.2653.2053.2053.09565,800
Dec 03, 201953.2353.2753.2253.2453.12590,000
Dec 02, 201953.1453.1553.0953.1052.992,108,400
Dec 02, 20190.102 Dividend
Nov 29, 201953.2753.2753.2553.2653.041,525,100
Nov 27, 201953.2653.2953.2553.2553.03471,500
Nov 26, 201953.3153.3253.3053.3253.10572,600
Nov 25, 201953.2953.3053.2553.3053.08673,000
Nov 22, 201953.2753.2853.2253.2853.06709,800
Nov 21, 201953.2653.2753.2353.2453.02651,900
Nov 20, 201953.2853.2953.2453.2953.07612,300
Nov 19, 201953.2553.2853.2553.2753.05498,700
Nov 18, 201953.2453.2953.2453.2753.05737,500
Nov 15, 201953.2053.2353.1753.2353.01658,200
Nov 14, 201953.1953.2153.1753.2052.98468,900
Nov 13, 201953.1353.1753.1053.1452.92559,600
Nov 12, 201953.1353.1353.0853.1052.881,999,600
Nov 11, 201953.1353.1353.0853.1252.90388,700
Nov 08, 201953.1153.1353.0653.1052.88843,300
Nov 07, 201953.1653.1653.0353.1052.88607,700
Nov 06, 201953.2253.2353.1653.2052.982,050,600
Nov 05, 201953.2453.2853.1253.1252.901,266,900
Nov 04, 201953.1953.2453.1953.1952.971,277,800
Nov 01, 201953.2153.2553.1553.1952.97820,300
Nov 01, 20190.115 Dividend
Oct 31, 201953.2853.3653.2653.3353.001,523,800
Oct 30, 201953.1853.2553.1653.2452.91546,900
Oct 29, 201953.1553.1953.1253.1852.85467,200
Oct 28, 201953.1353.1453.1053.1152.78758,600
Oct 25, 201953.1853.1953.1253.1452.81506,200
Oct 24, 201953.2053.2153.1353.1352.80489,500
Oct 23, 201953.1453.1853.1353.1652.83572,400
Oct 22, 201953.1453.1453.0953.1352.80478,800
Oct 21, 201953.1553.1753.0853.1052.77512,300
Oct 18, 201953.1553.1653.1153.1652.83751,600
Oct 17, 201953.1553.1953.1453.1652.83458,600
Oct 16, 201953.1553.2053.1053.2052.87712,900
Oct 15, 201953.1853.1953.1053.1152.78733,900
Oct 14, 201953.1653.1853.1353.1752.84457,700
Oct 11, 201953.1453.1853.0853.1352.80475,900
Oct 10, 201953.2553.2653.1753.2152.88600,100
Oct 09, 201953.2853.3053.2553.2952.96479,400
Oct 08, 201953.3353.3453.2853.3152.981,995,100
Oct 07, 201953.2653.3453.2653.2752.94508,100
Oct 04, 201953.3153.3553.3053.3553.02497,900
Oct 03, 201953.2453.3653.2453.3052.97524,000
Oct 02, 201953.2153.2753.1953.2152.88427,900
Oct 01, 201953.1153.2053.1053.1852.85974,300
Oct 01, 20190.112 Dividend
Sep 30, 201953.1853.2653.1753.2652.821,058,700
Sep 27, 201953.1653.2253.1553.2152.77423,900
Sep 26, 201953.1553.1953.1253.1452.70442,500
Sep 25, 201953.1353.1553.0753.1052.66503,300
Sep 24, 201953.1753.2253.1453.1952.75461,200
Sep 23, 201953.1853.2353.1753.1852.74359,000
Sep 20, 201953.1253.1853.1153.1752.73465,300
Sep 19, 201953.1453.1553.0853.1052.66366,200
Sep 18, 201953.0653.1753.0653.1152.67509,000
Sep 17, 201953.0453.0953.0253.0652.62486,100
Sep 16, 201953.0053.0853.0053.0752.63796,500
Sep 13, 201953.0453.0552.9452.9652.52444,800
Sep 12, 201953.1853.2053.0653.0752.63632,600
Sep 11, 201953.0453.1053.0453.0552.61576,500
Sep 10, 201953.1653.1653.0553.0852.64400,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...