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
2022-12-13 911.84 911.84 911.84 911.84 0.0M
2022-11-14 871.32 871.32 871.32 871.32 0.0M
2022-10-24 871.14 871.14 871.14 871.14 0.0M
2022-09-28 918.62 918.62 918.62 918.62 0.0M
2022-09-22 911.00 911.00 911.00 911.00 0.0M
2022-09-20 920.00 920.00 920.00 920.00 0.0M
2022-09-06 945.16 945.16 945.16 945.16 0.1M
2022-08-31 959.94 959.94 959.94 959.94 0.0M
2022-07-25 991.66 991.66 991.66 991.66 0.0M
2022-07-22 998.03 998.03 998.03 998.03 0.0M
2022-07-14 996.72 996.72 996.72 996.72 0.0M
2022-06-24 940.26 940.26 940.26 940.26 0.0M
2022-06-21 942.83 942.83 942.83 942.83 0.0M
2022-05-27 959.94 959.94 959.94 959.94 0.0M
2022-05-16 969.35 969.35 969.35 969.35 0.0M
2022-05-11 977.68 977.68 977.68 977.68 0.0M
2022-04-26 988.75 988.75 988.75 988.75 0.0M
2022-04-12 971.86 971.86 971.86 971.86 0.0M
2022-04-07 988.27 988.27 988.27 988.27 0.0M
2022-03-29 994.30 994.30 994.30 994.30 0.0M
2022-03-28 996.33 996.33 996.33 996.33 0.0M
2022-03-24 1,007.63 1,007.63 1,007.63 1,007.63 0.0M
2022-03-18 1,031.44 1,031.44 1,031.44 1,031.44 0.0M
2022-03-15 1,051.48 1,051.48 1,051.48 1,051.48 0.0M
2022-03-08 1,089.56 1,089.56 1,089.56 1,089.56 0.0M
2022-02-10 1,050.05 1,050.05 1,050.05 1,050.05 0.0M
2022-02-08 1,062.20 1,062.20 1,062.20 1,062.20 0.0M
2022-02-03 1,067.12 1,067.12 1,067.12 1,067.12 0.0M
2022-01-31 1,073.08 1,073.08 1,073.08 1,073.08 0.0M
2022-01-24 1,076.20 1,076.20 1,076.20 1,076.20 0.0M
2022-01-14 1,058.70 1,058.70 1,058.70 1,058.70 0.0M
2022-01-12 1,064.44 1,064.44 1,064.44 1,064.44 0.0M