NASDAQ, VMBS End of Day and Historical Stock Data [Mortgage Backed Securities Vanguard]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, VMBS:

13 Aug 25 16:47

LAST: 46.46	CHANGE: 0.21	OPEN: 46.41	HIGH: 46.46	ASK: 53.75	VOLUME: 1.07M
LAST: 46.46	CHG(%): 0.45	PREV: 46.25	LOW: 46.40	BID: 52.84

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
13 Aug 25	46.41	46.46	46.40	46.46	1.07M
12 Aug 25	46.19	46.27	46.15	46.25	1.14M
11 Aug 25	46.25	46.30	46.23	46.25	916.7K
08 Aug 25	46.26	46.26	46.15	46.23	1.03M
07 Aug 25	46.39	46.42	46.29	46.32	1.11M
06 Aug 25	46.34	46.39	46.17	46.36	1.25M
05 Aug 25	46.26	46.40	46.25	46.36	1.35M
04 Aug 25	46.35	46.35	46.23	46.34	1.19M
01 Aug 25	46.14	46.32	46.14	46.31	1.73M
31 Jul 25	46.11	46.15	46.01	46.03	1.41M

COMPANY PROFILE

Name:
About:	Description Not Available

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Nov 23, 2009

Purchase Intraday History
for this symbol from Nov 23, 2009

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	46.30
MA20:	46.14
MA50:	45.98
MA200:	45.80
STO9:	71.11
RSI14:	72.41
MTM14:	0.43
ROC14:	0.01
Week High:	46.46
Week Low:	46.15
Month High:	46.46
Month Low:	45.70
Volatility:	0.44