Vanguard Mortgage-Backed Securities Index Fund ETF Shares

VMBS
🏛️ mexico →
871.42
Last Update: 2025-09-11
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 1,081.89 1,081.89 1,081.89 1,081.89 0.0M
2021-12-22 1,096.59 1,096.59 1,096.59 1,096.59 0.0M
2021-12-17 1,101.40 1,101.40 1,101.40 1,101.40 0.0M
2021-12-08 1,108.46 1,108.46 1,108.46 1,108.46 0.0M
2021-10-28 1,083.64 1,083.64 1,083.64 1,083.64 0.0M
2021-09-09 1,065.95 1,065.95 1,065.95 1,065.95 0.0M
2021-09-07 1,065.10 1,065.10 1,065.10 1,065.10 0.0M
2021-09-03 1,065.42 1,065.42 1,065.42 1,065.42 0.0M
2021-08-23 1,085.54 1,085.54 1,085.54 1,085.54 0.0M
2021-08-20 1,086.91 1,086.91 1,086.91 1,086.91 0.0M
2021-08-19 1,078.10 1,078.10 1,078.10 1,078.10 0.0M
2021-08-10 1,070.80 1,070.80 1,070.80 1,070.80 0.0M
2021-07-26 1,071.09 1,071.09 1,071.09 1,071.09 0.0M
2021-07-22 1,073.50 1,073.50 1,073.50 1,073.50 0.0M
2021-07-20 1,076.50 1,076.50 1,076.50 1,076.50 0.0M
2021-07-16 1,063.25 1,063.25 1,063.25 1,063.25 0.0M
2021-06-28 1,093.00 1,093.00 1,060.00 1,060.00 0.0M
2021-06-18 1,097.09 1,097.09 1,097.09 1,097.09 0.0M
2021-06-17 1,089.27 1,089.27 1,089.27 1,089.27 0.0M
2021-06-03 1,075.27 1,075.27 1,075.27 1,075.27 0.0M
2021-06-02 1,064.79 1,064.79 1,064.79 1,064.79 0.0M
2021-06-01 1,066.74 1,066.74 1,066.74 1,066.74 0.0M
2021-05-17 1,056.47 1,056.47 1,056.47 1,056.47 0.0M
2021-05-05 1,085.04 1,085.04 1,085.04 1,085.04 0.0M
2021-04-27 1,074.52 1,074.52 1,074.52 1,074.52 0.0M
2021-04-26 1,064.85 1,064.85 1,064.85 1,064.85 0.0M
2021-04-23 1,064.80 1,064.80 1,064.80 1,064.80 0.0M
2021-04-22 1,071.24 1,071.24 1,071.24 1,071.24 0.0M
2021-03-25 1,104.22 1,104.22 1,104.22 1,104.22 0.0M
2021-03-17 1,091.20 1,091.20 1,091.20 1,091.20 0.0M
2021-03-11 1,106.66 1,106.66 1,106.66 1,106.66 0.0M
2021-03-10 1,117.26 1,117.26 1,117.26 1,117.26 0.0M
2021-03-09 1,134.23 1,134.23 1,134.23 1,134.23 0.0M
2021-03-08 1,147.92 1,147.92 1,147.92 1,147.92 0.0M
2021-03-03 1,122.78 1,122.78 1,122.78 1,122.78 0.0M
2021-02-26 1,121.04 1,121.04 1,121.04 1,121.04 0.0M
2021-02-24 1,096.71 1,096.71 1,096.71 1,096.71 0.0M
2021-02-22 1,112.85 1,112.85 1,112.85 1,112.85 0.0M
2021-02-18 1,096.48 1,096.48 1,096.48 1,096.48 0.0M
2021-02-05 1,088.30 1,088.30 1,088.30 1,088.30 0.0M
2021-02-04 1,104.54 1,104.54 1,104.54 1,104.54 0.0M
2021-01-27 1,096.12 1,096.12 1,096.12 1,096.12 0.0M
2021-01-25 1,087.18 1,087.18 1,087.18 1,087.18 0.0M
2021-01-22 1,077.82 1,077.82 1,077.82 1,077.82 0.0M
2021-01-20 1,061.32 1,061.32 1,061.32 1,061.32 0.0M
2021-01-19 1,064.26 1,064.26 1,064.26 1,064.26 0.0M
2021-01-13 1,072.84 1,072.84 1,072.84 1,072.84 0.0M