NASDAQ:VMBS
Vanguard Mortgage-Backed Securities ETF Price (Quote)
$44.82
-0.0700 (-0.156%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.04 | $45.15 | Wednesday, 8th May 2024 VMBS stock ended at $44.82. This is 0.156% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.262% from a day low at $44.73 to a day high of $44.85. |
| 90 days | $44.04 | $45.88 | |
| 52 weeks | $42.06 | $46.95 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $44.74 | $44.85 | $44.73 | $44.82 | 1 189 779 |
| May 07, 2024 | $44.87 | $45.02 | $44.87 | $44.89 | 957 337 |
| May 06, 2024 | $44.80 | $44.81 | $44.72 | $44.73 | 4 129 505 |
| May 03, 2024 | $44.88 | $44.88 | $44.65 | $44.75 | 1 141 345 |
| May 02, 2024 | $44.26 | $44.55 | $44.26 | $44.51 | 1 136 117 |
| May 01, 2024 | $44.26 | $44.46 | $44.13 | $44.30 | 1 322 949 |
| Apr 30, 2024 | $44.30 | $44.36 | $44.17 | $44.22 | 1 847 828 |
| Apr 29, 2024 | $44.44 | $44.52 | $44.41 | $44.45 | 989 053 |
| Apr 26, 2024 | $44.34 | $44.42 | $44.30 | $44.35 | 995 151 |
| Apr 25, 2024 | $44.07 | $44.24 | $44.06 | $44.22 | 975 327 |
| Apr 24, 2024 | $44.40 | $44.40 | $44.27 | $44.37 | 1 355 909 |
| Apr 23, 2024 | $44.35 | $44.61 | $44.31 | $44.52 | 1 189 470 |
| Apr 22, 2024 | $44.34 | $44.43 | $44.27 | $44.37 | 919 037 |
| Apr 19, 2024 | $44.35 | $44.39 | $44.28 | $44.32 | 884 919 |
| Apr 18, 2024 | $44.41 | $44.49 | $44.21 | $44.29 | 1 147 252 |
| Apr 17, 2024 | $44.29 | $44.46 | $44.23 | $44.46 | 1 386 143 |
| Apr 16, 2024 | $44.04 | $44.21 | $44.04 | $44.15 | 2 126 534 |
| Apr 15, 2024 | $44.30 | $44.38 | $44.20 | $44.33 | 1 307 389 |
| Apr 12, 2024 | $44.63 | $44.77 | $44.63 | $44.65 | 979 739 |
| Apr 11, 2024 | $44.50 | $44.64 | $44.39 | $44.54 | 2 634 871 |
| Apr 10, 2024 | $44.68 | $44.75 | $44.47 | $44.48 | 2 402 611 |
| Apr 09, 2024 | $45.03 | $45.15 | $45.03 | $45.12 | 914 409 |
| Apr 08, 2024 | $44.85 | $44.96 | $44.84 | $44.93 | 1 169 594 |
| Apr 05, 2024 | $45.01 | $45.18 | $44.97 | $44.97 | 1 165 613 |
| Apr 04, 2024 | $45.34 | $45.34 | $45.16 | $45.26 | 1 207 486 |
