Vanguard Multi-Sector Income Bond ETF (VGMS)
BATS: VGMS · Real-Time Price · USD
50.92
-0.08 (-0.16%)
Aug 1, 2025, 4:00 PM - Market closed
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 50.86 | 50.93 | 50.83 | 50.92 | 50.92 | -0.16% | 24,601 |
| Jul 31, 2025 | 51.04 | 51.07 | 51.00 | 51.00 | 50.78 | -0.04% | 21,871 |
| Jul 30, 2025 | 51.05 | 51.12 | 50.94 | 51.02 | 50.80 | -0.13% | 17,280 |
| Jul 29, 2025 | 51.04 | 51.09 | 51.04 | 51.09 | 50.86 | 0.14% | 11,072 |
| Jul 28, 2025 | 51.05 | 51.07 | 51.00 | 51.02 | 50.79 | -0.03% | 28,381 |
| Jul 25, 2025 | 50.98 | 51.04 | 50.93 | 51.03 | 50.81 | 0.07% | 34,535 |
| Jul 24, 2025 | 50.99 | 51.01 | 50.96 | 51.00 | 50.77 | -0.09% | 28,689 |
| Jul 23, 2025 | 51.06 | 51.06 | 51.02 | 51.04 | 50.82 | -0.14% | 15,939 |
| Jul 22, 2025 | 51.03 | 51.17 | 51.00 | 51.11 | 50.89 | 0.31% | 37,573 |
| Jul 21, 2025 | 51.11 | 51.11 | 50.95 | 50.95 | 50.73 | 0.17% | 52,838 |
| Jul 18, 2025 | 50.89 | 50.89 | 50.85 | 50.87 | 50.64 | 0.14% | 7,344 |
| Jul 17, 2025 | 50.77 | 50.81 | 50.76 | 50.80 | 50.58 | 0.12% | 22,632 |
| Jul 16, 2025 | 50.70 | 50.75 | 50.65 | 50.74 | 50.52 | 0.11% | 12,530 |
| Jul 15, 2025 | 50.79 | 50.81 | 50.66 | 50.68 | 50.46 | -0.18% | 27,325 |
| Jul 14, 2025 | 50.76 | 50.78 | 50.75 | 50.77 | 50.55 | 0.02% | 24,678 |
| Jul 11, 2025 | 50.80 | 50.80 | 50.75 | 50.76 | 50.54 | -0.16% | 20,930 |
| Jul 10, 2025 | 50.80 | 50.85 | 50.79 | 50.84 | 50.62 | -0.06% | 21,249 |
| Jul 9, 2025 | 50.75 | 50.88 | 50.75 | 50.87 | 50.65 | 0.35% | 28,219 |
| Jul 8, 2025 | 50.76 | 50.76 | 50.70 | 50.70 | 50.48 | -0.19% | 18,261 |
| Jul 7, 2025 | 50.90 | 50.90 | 50.78 | 50.79 | 50.57 | -0.23% | 55,759 |
| Jul 3, 2025 | 50.86 | 50.93 | 50.86 | 50.91 | 50.68 | -0.04% | 20,096 |
| Jul 2, 2025 | 50.94 | 50.94 | 50.85 | 50.93 | 50.70 | -0.08% | 46,745 |
| Jul 1, 2025 | 50.92 | 51.02 | 50.91 | 50.97 | 50.75 | -0.13% | 60,816 |
| Jun 30, 2025 | 51.15 | 51.15 | 50.94 | 51.03 | 50.70 | 0.29% | 48,047 |
| Jun 27, 2025 | 50.97 | 50.97 | 50.86 | 50.88 | 50.55 | -0.08% | 26,089 |
| Jun 26, 2025 | 50.83 | 50.92 | 50.81 | 50.92 | 50.59 | 0.26% | 111,129 |
| Jun 25, 2025 | 50.72 | 50.81 | 50.71 | 50.79 | 50.46 | 0.02% | 27,250 |
| Jun 24, 2025 | 50.60 | 50.84 | 50.60 | 50.78 | 50.45 | 0.34% | 63,738 |
| Jun 23, 2025 | 50.51 | 50.61 | 50.48 | 50.61 | 50.28 | 0.24% | 118,142 |
| Jun 20, 2025 | 50.43 | 50.53 | 50.40 | 50.49 | 50.16 | 0.08% | 41,014 |
| Jun 18, 2025 | 50.40 | 50.55 | 50.38 | 50.45 | 50.12 | 0.10% | 74,307 |
| Jun 17, 2025 | 50.44 | 50.44 | 50.34 | 50.40 | 50.07 | 0.01% | 78,838 |
| Jun 16, 2025 | 50.43 | 50.53 | 50.34 | 50.40 | 50.07 | 0.20% | 103,190 |
| Jun 13, 2025 | 50.43 | 50.45 | 50.30 | 50.30 | 49.97 | -0.25% | 64,046 |
| Jun 12, 2025 | 50.57 | 50.57 | 50.39 | 50.42 | 50.09 | 0.07% | 83,030 |