Vanguard Multi-Sector Income Bond ETF (VGMS)
BATS: VGMS · Real-Time Price · USD
51.70
+0.02 (0.03%)
Sep 26, 2025, 4:00 PM EDT - Market closed
VGMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 51.68 | 51.72 | 51.66 | 51.70 | 51.70 | 0.04% | 19,070 |
| Sep 25, 2025 | 51.68 | 51.75 | 51.63 | 51.68 | 51.68 | -0.18% | 58,027 |
| Sep 24, 2025 | 51.76 | 51.84 | 51.75 | 51.77 | 51.77 | -0.12% | 56,947 |
| Sep 23, 2025 | 51.78 | 51.91 | 51.76 | 51.83 | 51.83 | 0.11% | 47,252 |
| Sep 22, 2025 | 51.81 | 51.81 | 51.73 | 51.78 | 51.78 | -0.02% | 37,992 |
| Sep 19, 2025 | 51.76 | 51.83 | 51.75 | 51.79 | 51.79 | 0.05% | 45,490 |
| Sep 18, 2025 | 51.70 | 51.80 | 51.70 | 51.76 | 51.76 | 0.03% | 42,963 |
| Sep 17, 2025 | 51.82 | 51.93 | 51.74 | 51.75 | 51.75 | -0.11% | 71,332 |
| Sep 16, 2025 | 51.83 | 51.90 | 51.79 | 51.80 | 51.80 | -0.12% | 50,918 |
| Sep 15, 2025 | 51.80 | 51.93 | 51.78 | 51.86 | 51.86 | 0.20% | 63,576 |
| Sep 12, 2025 | 51.77 | 51.78 | 51.70 | 51.76 | 51.76 | -0.16% | 35,999 |
| Sep 11, 2025 | 51.79 | 51.92 | 51.69 | 51.84 | 51.84 | 0.39% | 100,889 |
| Sep 10, 2025 | 51.60 | 51.69 | 51.60 | 51.64 | 51.64 | 0.11% | 46,822 |
| Sep 9, 2025 | 51.67 | 51.67 | 51.51 | 51.59 | 51.59 | -0.15% | 29,332 |
| Sep 8, 2025 | 51.65 | 51.77 | 51.60 | 51.66 | 51.66 | 0.14% | 55,435 |
| Sep 5, 2025 | 51.72 | 51.75 | 51.55 | 51.59 | 51.59 | 0.17% | 46,189 |
| Sep 4, 2025 | 51.53 | 51.58 | 51.42 | 51.50 | 51.50 | 0.16% | 34,279 |
| Sep 3, 2025 | 51.24 | 51.48 | 51.24 | 51.42 | 51.42 | 0.35% | 62,151 |
| Sep 2, 2025 | 51.35 | 51.35 | 51.17 | 51.24 | 51.24 | -0.58% | 46,549 |
| Aug 29, 2025 | 51.55 | 51.56 | 51.52 | 51.54 | 51.34 | -0.10% | 24,410 |
| Aug 28, 2025 | 51.52 | 51.62 | 51.52 | 51.59 | 51.39 | 0.08% | 26,080 |
| Aug 27, 2025 | 51.46 | 51.57 | 51.45 | 51.55 | 51.35 | 0.08% | 22,012 |
| Aug 26, 2025 | 51.51 | 51.53 | 51.44 | 51.51 | 51.31 | 0.12% | 24,177 |
| Aug 25, 2025 | 51.49 | 51.49 | 51.44 | 51.45 | 51.25 | -0.25% | 25,389 |
| Aug 22, 2025 | 51.29 | 51.65 | 51.28 | 51.58 | 51.38 | 0.73% | 49,567 |
| Aug 21, 2025 | 51.27 | 51.51 | 51.20 | 51.21 | 51.00 | -0.20% | 283,313 |
| Aug 20, 2025 | 51.31 | 51.34 | 51.28 | 51.31 | 51.11 | -0.03% | 20,269 |
| Aug 19, 2025 | 51.31 | 51.37 | 51.30 | 51.33 | 51.12 | 0.07% | 22,787 |
| Aug 18, 2025 | 51.33 | 51.33 | 51.28 | 51.29 | 51.09 | -0.03% | 33,525 |
| Aug 15, 2025 | 51.34 | 51.34 | 51.30 | 51.31 | 51.10 | -0.09% | 32,096 |
| Aug 14, 2025 | 51.37 | 51.38 | 51.29 | 51.35 | 51.15 | -0.08% | 34,813 |
| Aug 13, 2025 | 51.31 | 51.40 | 51.31 | 51.39 | 51.19 | 0.36% | 25,061 |
| Aug 12, 2025 | 51.15 | 51.21 | 51.15 | 51.21 | 51.01 | 0.07% | 28,160 |
| Aug 11, 2025 | 51.18 | 51.19 | 51.13 | 51.17 | 50.97 | 0.02% | 24,193 |
| Aug 8, 2025 | 51.19 | 51.19 | 51.15 | 51.16 | 50.96 | -0.10% | 39,414 |
| Aug 7, 2025 | 51.18 | 51.24 | 51.16 | 51.21 | 51.01 | 0.17% | 18,804 |
| Aug 6, 2025 | 51.10 | 51.14 | 51.07 | 51.13 | 50.92 | 0.03% | 26,399 |
| Aug 5, 2025 | 51.12 | 51.15 | 51.07 | 51.11 | 50.91 | 0.12% | 47,172 |
| Aug 4, 2025 | 50.97 | 51.06 | 50.97 | 51.05 | 50.85 | 0.26% | 8,984 |
| Aug 1, 2025 | 50.86 | 50.93 | 50.83 | 50.92 | 50.72 | -0.16% | 24,601 |
| Jul 31, 2025 | 51.04 | 51.07 | 51.00 | 51.00 | 50.58 | -0.04% | 21,871 |
| Jul 30, 2025 | 51.05 | 51.12 | 50.94 | 51.02 | 50.60 | -0.13% | 17,280 |
| Jul 29, 2025 | 51.04 | 51.09 | 51.04 | 51.09 | 50.66 | 0.14% | 11,072 |
| Jul 28, 2025 | 51.05 | 51.07 | 51.00 | 51.02 | 50.59 | -0.03% | 28,381 |
| Jul 25, 2025 | 50.98 | 51.04 | 50.93 | 51.03 | 50.61 | 0.07% | 34,535 |
| Jul 24, 2025 | 50.99 | 51.01 | 50.96 | 51.00 | 50.57 | -0.09% | 28,689 |
| Jul 23, 2025 | 51.06 | 51.06 | 51.02 | 51.04 | 50.62 | -0.14% | 15,939 |
| Jul 22, 2025 | 51.03 | 51.17 | 51.00 | 51.11 | 50.69 | 0.31% | 37,573 |
| Jul 21, 2025 | 51.11 | 51.11 | 50.95 | 50.95 | 50.53 | 0.17% | 52,838 |
| Jul 18, 2025 | 50.89 | 50.89 | 50.85 | 50.87 | 50.44 | 0.14% | 7,344 |