Vanguard Mortgage-Backed Securities Idx Fd Admiral Shs (VMBSX) NASDAQ

18.81

+0.1(+0.53%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202518.7118.7118.7118.7118.710
September 04, 202518.6418.6418.6418.6418.640
September 03, 202518.5718.5718.5718.5718.570
September 02, 202518.5218.5218.5218.5218.520
August 29, 202518.6418.6418.6418.6418.640
August 28, 202518.6418.6418.6418.6418.640
August 27, 202518.6218.6218.6218.6218.620
August 26, 202518.618.618.618.618.60
August 25, 202518.5618.5618.5618.5618.560
August 22, 202518.5718.5718.5718.5718.570
August 21, 202518.4818.4818.4818.4818.480
August 20, 202518.518.518.518.518.50
August 19, 202518.4918.4918.4918.4918.490
August 18, 202518.4718.4718.4718.4718.470
August 15, 202518.4818.4818.4818.4818.480
August 14, 202518.5118.5118.5118.5118.510
August 13, 202518.5618.5618.5618.5618.560
August 12, 202518.4918.4918.4918.4918.490
August 11, 202518.4818.4818.4818.4818.480
August 08, 202518.4818.4818.4818.4818.480
August 07, 202518.5118.5118.5118.5118.510
August 06, 202518.5318.5318.5318.5318.530
August 05, 202518.5218.5218.5218.5218.520
August 04, 202518.5118.5118.5118.5118.510
August 01, 202518.4918.4918.4918.4918.490
July 31, 202518.3418.3418.3418.3418.340
July 30, 202518.4118.4118.4118.4118.410
July 29, 202518.4518.4518.4518.4518.450
July 28, 202518.3718.3718.3718.3718.370
July 25, 202518.3918.3918.3918.3918.390
July 24, 202518.3518.3518.3518.3518.350
July 23, 202518.3718.3718.3718.3718.370
July 22, 202518.4218.4218.4218.4218.420
July 21, 202518.3818.3818.3818.3818.380
July 18, 202518.3318.3318.3318.3318.330
July 17, 202518.3118.3118.3118.3118.310
July 16, 202518.3118.3118.3118.3118.310
July 15, 202518.2718.2718.2718.2718.270
July 14, 202518.3318.3318.3318.3318.330
July 11, 202518.3418.3418.3418.3418.340
July 10, 202518.418.418.418.418.40
July 09, 202518.4118.4118.4118.4118.410
July 08, 202518.3318.3318.3318.3318.330
July 07, 202518.3418.3418.3418.3418.340
July 03, 202518.3718.3718.3718.3718.370
July 02, 202518.4218.4218.4218.4218.420
July 01, 202518.4518.4518.4518.4518.450
June 30, 202518.4618.4618.4618.4618.460
June 27, 202518.4818.4818.4818.4818.480
June 26, 202518.5318.5318.5318.5318.530
June 25, 202518.4618.4618.4618.4618.460
June 24, 202518.3718.3718.3718.3718.370
June 23, 202518.3718.3718.3718.3718.370
June 20, 202518.3318.3318.3318.3318.330
June 18, 202518.3218.3218.3218.3218.320
June 17, 202518.3118.3118.3118.3118.310
June 16, 202518.2618.2618.2618.2618.260
June 13, 202518.2918.2918.2918.2918.290
June 12, 202518.3618.3618.3618.3618.360
June 11, 202518.2918.2918.2918.2918.290