Mortgage Backed Securities Vanguard (NQ: VMBS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	49.29	49.42	49.19	49.42	2,261,748	+0.23(+0.47%)
Feb 25, 2021	49.33	49.36	49.18	49.19	2,993,685	-0.26(-0.52%)
Feb 24, 2021	49.39	49.45	49.37	49.45	967,329	-0.02(-0.04%)
Feb 23, 2021	49.47	49.50	49.44	49.47	1,521,621	+0.00(+0.00%)
Feb 22, 2021	49.50	49.52	49.46	49.47	1,274,200	-0.06(-0.13%)
Feb 19, 2021	49.55	49.55	49.50	49.53	1,263,678	-0.08(-0.17%)
Feb 18, 2021	49.58	49.61	49.57	49.61	2,900,662	+0.02(+0.04%)
Feb 17, 2021	49.53	49.59	49.53	49.59	851,482	+0.06(+0.11%)
Feb 16, 2021	49.64	49.65	49.53	49.54	3,154,272	-0.12(-0.24%)
Feb 12, 2021	49.69	49.71	49.64	49.66	1,065,803	-0.02(-0.04%)
Feb 11, 2021	49.69	49.70	49.64	49.68	1,565,781	-0.03(-0.06%)
Feb 10, 2021	49.69	49.74	49.67	49.70	1,000,897	-0.01(-0.02%)
Feb 09, 2021	49.68	49.72	49.68	49.71	1,020,465	-0.03(-0.06%)
Feb 08, 2021	49.73	49.75	49.72	49.74	1,088,684	-0.01(-0.02%)
Feb 05, 2021	49.78	49.79	49.73	49.75	922,290	-0.02(-0.04%)
Feb 04, 2021	49.76	49.77	49.70	49.77	1,098,460	+0.01(+0.02%)
Feb 03, 2021	49.76	49.79	49.76	49.76	2,370,283	-0.01(-0.02%)
Feb 02, 2021	49.79	49.79	49.70	49.77	1,134,642	+0.03(+0.06%)
Feb 01, 2021	49.73	49.75	49.69	49.74	1,728,289	+0.01(+0.03%)
Jan 29, 2021	49.67	49.74	49.66	49.73	1,314,766	+0.02(+0.04%)
Jan 28, 2021	49.69	49.71	49.65	49.71	1,109,808	+0.03(+0.06%)
Jan 27, 2021	49.66	49.72	49.65	49.68	960,904	+0.01(+0.02%)
Jan 26, 2021	49.66	49.68	49.65	49.67	1,372,552	+0.00(+0.00%)
Jan 25, 2021	49.65	49.68	49.65	49.67	1,020,328	+0.00(+0.00%)
Jan 22, 2021	49.69	49.70	49.65	49.67	904,548	-0.01(-0.02%)
Jan 21, 2021	49.65	49.68	49.65	49.68	1,324,295	+0.01(+0.02%)
Jan 20, 2021	49.70	49.70	49.64	49.67	956,157	+0.03(+0.06%)
Jan 19, 2021	49.63	49.66	49.61	49.65	1,791,658	-0.01(-0.02%)
Jan 15, 2021	49.70	49.70	49.62	49.65	2,441,290	+0.03(+0.06%)
Jan 14, 2021	49.61	49.65	49.60	49.63	1,865,403	+0.02(+0.04%)
Jan 13, 2021	49.55	49.62	49.55	49.61	6,397,535	+0.06(+0.11%)
Jan 12, 2021	49.48	49.63	49.47	49.55	2,332,024	-0.09(-0.19%)
Jan 11, 2021	49.73	49.73	49.64	49.65	1,262,482	-0.06(-0.13%)
Jan 08, 2021	49.68	49.73	49.68	49.71	1,217,707	-0.01(-0.02%)
Jan 07, 2021	49.75	49.76	49.71	49.72	831,258	-0.04(-0.07%)
Jan 06, 2021	49.72	49.79	49.70	49.76	1,763,710	-0.02(-0.04%)
Jan 05, 2021	49.79	49.80	49.73	49.77	1,205,309	+0.07(+0.15%)
Jan 04, 2021	49.68	49.72	49.67	49.70	1,283,628	+0.01(+0.02%)
Dec 31, 2020		49.69	49.69	49.69	910,857	+0.02(+0.04%)
Dec 30, 2020	49.69	49.69	49.65	49.67	910,857	+0.01(+0.02%)
Dec 29, 2020	49.66	49.67	49.65	49.66	900,300	+0.01(+0.02%)
Dec 28, 2020	49.65	49.66	49.63	49.65	1,288,481	+0.02(+0.04%)
Dec 24, 2020	49.65	49.66	49.64	49.64	510,977	-0.01(-0.02%)
Dec 23, 2020	49.66	49.67	49.61	49.65	2,063,001	-0.00(-0.01%)
Dec 22, 2020	49.64	49.66	49.61	49.65	1,276,365	-0.02(-0.04%)
Dec 21, 2020	49.65	49.67	49.59	49.67	1,831,756	+0.03(+0.06%)
Dec 18, 2020	49.60	49.66	49.59	49.64	1,985,030	+0.04(+0.07%)
Dec 17, 2020	49.59	49.61	49.56	49.60	1,086,365	+0.03(+0.06%)
Dec 16, 2020	49.57	49.58	49.55	49.58	1,690,701	+0.00(+0.00%)
Dec 15, 2020	49.56	49.58	49.54	49.58	1,373,652	+0.03(+0.06%)
Dec 14, 2020	49.54	49.55	49.53	49.55	1,279,742	-0.02(-0.04%)
Dec 11, 2020	49.54	49.58	49.52	49.57	1,142,017	+0.06(+0.13%)
Dec 10, 2020	49.50	49.51	49.48	49.50	1,580,200	+0.01(+0.02%)
Dec 09, 2020	49.54	49.54	49.47	49.49	3,875,253	-0.08(-0.17%)
Dec 08, 2020	49.58	49.59	49.56	49.58	1,048,913	-0.01(-0.02%)
Dec 07, 2020	49.58	49.59	49.57	49.58	739,490	+0.01(+0.02%)
Dec 04, 2020	49.58	49.59	49.57	49.58	961,589	-0.02(-0.04%)
Dec 03, 2020	49.60	49.60	49.57	49.59	786,589	+0.03(+0.06%)
Dec 02, 2020	49.59	49.59	49.53	49.57	1,431,610	+0.03(+0.06%)