Mortgage Backed Securities Vanguard (NQ: VMBS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	49.47	49.51	49.47	49.49	928,366	+0.03(+0.06%)
Jul 29, 2021	49.46	49.47	49.44	49.46	918,019	-0.01(-0.02%)
Jul 28, 2021	49.43	49.48	49.40	49.47	1,054,959	+0.04(+0.07%)
Jul 27, 2021	49.40	49.49	49.40	49.43	1,121,859	+0.04(+0.07%)
Jul 26, 2021	49.40	49.43	49.37	49.40	954,360	-0.01(-0.02%)
Jul 23, 2021	49.36	49.42	49.35	49.40	2,645,589	+0.00(+0.00%)
Jul 22, 2021	49.33	49.40	49.29	49.40	2,250,101	+0.09(+0.19%)
Jul 21, 2021	49.38	49.41	49.31	49.31	1,225,264	-0.12(-0.24%)
Jul 20, 2021	49.54	49.54	49.41	49.43	1,045,664	+0.02(+0.04%)
Jul 19, 2021	49.36	49.42	49.34	49.41	971,142	+0.12(+0.24%)
Jul 16, 2021	49.30	49.34	49.28	49.29	927,215	-0.06(-0.11%)
Jul 15, 2021	49.30	49.35	49.28	49.35	965,331	+0.04(+0.07%)
Jul 14, 2021	49.23	49.34	49.23	49.31	1,688,010	+0.06(+0.13%)
Jul 13, 2021	49.31	49.31	49.23	49.25	1,444,241	-0.10(-0.21%)
Jul 12, 2021	49.34	49.36	49.33	49.35	1,231,048	+0.02(+0.04%)
Jul 09, 2021	49.36	49.38	49.32	49.33	949,551	-0.08(-0.17%)
Jul 08, 2021	49.38	49.42	49.37	49.41	2,088,173	+0.08(+0.17%)
Jul 07, 2021	49.34	49.35	49.30	49.33	1,382,791	-0.01(-0.02%)
Jul 06, 2021	49.28	49.35	49.28	49.34	1,439,180	+0.06(+0.11%)
Jul 02, 2021	49.30	49.31	49.26	49.28	946,463	+0.06(+0.13%)
Jul 01, 2021	49.24	49.27	49.19	49.22	1,788,956	-0.01(-0.03%)
Jun 30, 2021	49.24	49.27	49.23	49.23	949,000	-0.01(-0.02%)
Jun 29, 2021	49.24	49.24	49.20	49.24	3,985,718	+0.02(+0.04%)
Jun 28, 2021	49.20	49.22	49.18	49.22	1,120,284	+0.06(+0.11%)
Jun 25, 2021	49.22	49.22	49.16	49.17	967,098	-0.05(-0.09%)
Jun 24, 2021	49.20	49.21	49.18	49.21	1,023,122	+0.05(+0.09%)
Jun 23, 2021	49.18	49.20	49.16	49.17	842,630	-0.02(-0.04%)
Jun 22, 2021	49.14	49.19	49.12	49.19	681,997	+0.06(+0.11%)
Jun 21, 2021	49.12	49.14	49.09	49.13	733,519	-0.05(-0.09%)
Jun 18, 2021	49.12	49.18	49.06	49.18	1,351,587	+0.04(+0.08%)
Jun 17, 2021	49.08	49.15	49.08	49.14	1,242,347	+0.06(+0.11%)
Jun 16, 2021	49.26	49.28	49.07	49.08	2,039,079	-0.16(-0.32%)
Jun 15, 2021	49.24	49.26	49.22	49.24	1,415,467	+0.01(+0.02%)
Jun 14, 2021	49.27	49.28	49.23	49.23	951,270	-0.06(-0.13%)
Jun 11, 2021	49.26	49.33	49.26	49.30	1,074,174	-0.03(-0.06%)
Jun 10, 2021	49.28	49.34	49.28	49.32	1,259,048	+0.01(+0.02%)
Jun 09, 2021	49.32	49.32	49.29	49.31	926,737	+0.04(+0.07%)
Jun 08, 2021	49.26	49.29	49.26	49.28	1,151,964	+0.01(+0.02%)
Jun 07, 2021	49.26	49.31	49.26	49.27	801,769	-0.05(-0.09%)
Jun 04, 2021	49.29	49.32	49.24	49.31	1,046,090	+0.06(+0.13%)
Jun 03, 2021	49.21	49.26	49.21	49.25	777,657	-0.04(-0.07%)
Jun 02, 2021	49.32	49.32	49.28	49.29	1,109,302	-0.02(-0.04%)
Jun 01, 2021	49.28	49.31	49.25	49.31	1,669,424	+0.03(+0.06%)
May 28, 2021	49.26	49.31	49.26	49.28	860,753	+0.02(+0.05%)
May 27, 2021	49.27	49.31	49.24	49.25	1,056,421	-0.05(-0.09%)
May 26, 2021	49.28	49.33	49.27	49.30	1,088,974	-0.03(-0.06%)
May 25, 2021	49.25	49.34	49.25	49.33	880,214	+0.04(+0.07%)
May 24, 2021	49.23	49.30	49.23	49.29	797,939	+0.03(+0.06%)
May 21, 2021	49.20	49.26	49.20	49.26	763,030	+0.02(+0.05%)
May 20, 2021	49.21	49.24	49.21	49.24	852,579	+0.03(+0.07%)
May 19, 2021	49.20	49.27	49.18	49.21	1,919,474	-0.01(-0.02%)
May 18, 2021	49.21	49.23	49.20	49.22	843,963	+0.00(+0.00%)
May 17, 2021	49.23	49.26	49.19	49.22	1,042,451	-0.04(-0.07%)
May 14, 2021	49.26	49.27	49.23	49.25	712,975	+0.02(+0.04%)
May 13, 2021	49.21	49.23	49.18	49.23	1,112,145	+0.05(+0.09%)
May 12, 2021	49.20	49.21	49.15	49.19	1,167,152	-0.12(-0.24%)
May 11, 2021	49.26	49.33	49.26	49.31	1,459,333	-0.04(-0.07%)
May 10, 2021	49.44	49.44	49.34	49.34	1,882,348	-0.10(-0.21%)
May 07, 2021	49.47	49.49	49.43	49.45	1,409,717	+0.02(+0.04%)
May 06, 2021	49.44	49.46	49.41	49.43	1,086,099	+0.01(+0.02%)
May 05, 2021	49.42	49.43	49.38	49.42	1,507,298	+0.01(+0.02%)
May 04, 2021	49.42	49.46	49.38	49.41	3,683,155	-0.05(-0.09%)