Skip to main content
logo
Vanguard Multi-Sector Income Bond ETF (VGMS)
BATS: VGMS · Real-Time Price · USD
51.52
-0.13 (-0.25%)
At close: Nov 13, 2025, 4:00 PM EST
51.52
0.00 (0.00%)
After-hours: Nov 13, 2025, 6:30 PM EST

VGMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202551.6551.6651.5151.53--0.23%42,330
Nov 12, 202551.7251.7251.6251.6551.65-0.15%21,295
Nov 11, 202551.6351.7951.6351.7351.730.17%32,876
Nov 10, 202551.5551.6751.5551.6451.640.21%41,449
Nov 7, 202551.4451.5351.4451.5351.530.10%28,489
Nov 6, 202551.4551.5351.4451.4851.480.14%17,497
Nov 5, 202551.5051.5051.4151.4151.41-0.10%23,400
Nov 4, 202551.3551.4951.3551.4651.460.02%34,738
Nov 3, 202551.6451.6451.4551.4551.45-0.59%27,289
Oct 31, 202551.7451.8251.7451.7551.54-0.03%38,494
Oct 30, 202551.8451.8451.7251.7751.56-0.14%60,680
Oct 29, 202552.0452.1251.8351.8451.63-0.33%60,610
Oct 28, 202551.9852.1551.9652.0151.80-0.02%71,346
Oct 27, 202551.9052.0951.9052.0251.810.25%45,187
Oct 24, 202551.9151.9351.8351.8951.680.17%34,133
Oct 23, 202551.7551.8451.7451.8051.59-0.02%24,230
Oct 22, 202551.7851.8251.7551.8151.60-27,824
Oct 21, 202551.8651.9451.7951.8151.600.08%26,704
Oct 20, 202551.6951.8051.6951.7751.560.19%26,290
Oct 17, 202551.6151.7551.6151.6751.46-0.06%34,942
Oct 16, 202551.6751.7551.6651.7051.49-46,822
Oct 15, 202551.6651.7551.5951.7051.490.21%38,924
Oct 14, 202551.4151.6751.4051.5951.380.09%48,671
Oct 13, 202551.5051.5551.4251.5551.330.38%15,564
Oct 10, 202551.5151.5551.3551.3551.14-0.27%36,191
Oct 9, 202551.5351.5351.4351.4951.28-0.17%50,977
Oct 8, 202551.6151.7151.5851.5851.37-0.10%45,053
Oct 7, 202551.6051.7051.6051.6351.420.06%30,599
Oct 6, 202551.7851.7851.6051.6051.39-0.08%53,781
Oct 3, 202551.6951.7051.6251.6451.43-0.10%37,683
Oct 2, 202551.6151.7551.6151.6951.480.12%52,602
Oct 1, 202551.6051.6451.5451.6351.42-0.26%31,941
Sep 30, 202551.7651.8051.7251.7751.330.01%30,347
Sep 29, 202551.7351.7751.7051.7651.330.13%37,904
Sep 26, 202551.6851.7251.6651.7051.260.04%19,070
Sep 25, 202551.6851.7551.6351.6851.24-0.18%58,027
Sep 24, 202551.7651.8451.7551.7751.34-0.12%56,947
Sep 23, 202551.7851.9151.7651.8351.400.11%47,252
Sep 22, 202551.8151.8151.7351.7851.34-0.02%37,992
Sep 19, 202551.7651.8351.7551.7951.350.05%45,490
Sep 18, 202551.7051.8051.7051.7651.330.03%42,963
Sep 17, 202551.8251.9351.7451.7551.31-0.11%71,332
Sep 16, 202551.8351.9051.7951.8051.37-0.12%50,918
Sep 15, 202551.8051.9351.7851.8651.430.20%63,576
Sep 12, 202551.7751.7851.7051.7651.32-0.16%35,999
Sep 11, 202551.7951.9251.6951.8451.410.39%100,889
Sep 10, 202551.6051.6951.6051.6451.210.11%46,822
Sep 9, 202551.6751.6751.5151.5951.15-0.15%29,332
Sep 8, 202551.6551.7751.6051.6651.230.14%55,435
Sep 5, 202551.7251.7551.5551.5951.160.17%46,189