Vanguard Multi-Sector Income Bond ETF (VGMS)
BATS: VGMS · Real-Time Price · USD
51.92
-0.05 (-0.10%)
At close: Feb 27, 2026, 4:00 PM EST
51.96
+0.04 (0.08%)
After-hours: Feb 27, 2026, 8:00 PM EST
VGMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 51.91 | 52.15 | 51.91 | 51.92 | 51.92 | -0.10% | 9,826 |
| Feb 26, 2026 | 52.00 | 52.01 | 51.92 | 51.97 | 51.97 | 0.08% | 24,564 |
| Feb 25, 2026 | 52.07 | 52.07 | 51.88 | 51.93 | 51.93 | - | 20,347 |
| Feb 24, 2026 | 51.92 | 51.96 | 51.86 | 51.93 | 51.93 | -0.12% | 31,955 |
| Feb 23, 2026 | 52.12 | 52.12 | 51.92 | 51.99 | 51.99 | 0.10% | 39,836 |
| Feb 20, 2026 | 51.88 | 51.97 | 51.88 | 51.94 | 51.94 | - | 29,230 |
| Feb 19, 2026 | 51.87 | 51.95 | 51.85 | 51.94 | 51.94 | 0.06% | 42,295 |
| Feb 18, 2026 | 51.86 | 51.95 | 51.85 | 51.91 | 51.91 | 0.08% | 38,389 |
| Feb 17, 2026 | 51.87 | 51.90 | 51.84 | 51.87 | 51.87 | - | 42,949 |
| Feb 13, 2026 | 51.90 | 51.92 | 51.82 | 51.87 | 51.87 | 0.16% | 51,956 |
| Feb 12, 2026 | 51.78 | 51.85 | 51.78 | 51.79 | 51.79 | 0.01% | 37,928 |
| Feb 11, 2026 | 51.80 | 52.05 | 51.71 | 51.78 | 51.78 | 0.03% | 61,318 |
| Feb 10, 2026 | 51.78 | 51.84 | 51.73 | 51.77 | 51.77 | 0.04% | 49,989 |
| Feb 9, 2026 | 51.69 | 51.76 | 51.67 | 51.75 | 51.75 | 0.13% | 80,336 |
| Feb 6, 2026 | 51.66 | 51.75 | 51.63 | 51.68 | 51.68 | 0.10% | 33,216 |
| Feb 5, 2026 | 51.56 | 51.66 | 51.55 | 51.63 | 51.63 | 0.08% | 39,387 |
| Feb 4, 2026 | 51.65 | 51.65 | 51.56 | 51.59 | 51.59 | -0.10% | 37,430 |
| Feb 3, 2026 | 51.62 | 51.69 | 51.57 | 51.64 | 51.64 | 0.04% | 51,668 |
| Feb 2, 2026 | 51.70 | 51.71 | 51.60 | 51.62 | 51.62 | -0.54% | 58,920 |
| Jan 30, 2026 | 51.78 | 51.92 | 51.78 | 51.90 | 51.67 | 0.12% | 35,312 |
| Jan 29, 2026 | 51.86 | 51.86 | 51.72 | 51.84 | 51.61 | 0.14% | 46,214 |
| Jan 28, 2026 | 51.79 | 51.87 | 51.74 | 51.77 | 51.54 | -0.11% | 45,364 |
| Jan 27, 2026 | 51.81 | 51.92 | 51.80 | 51.83 | 51.60 | -0.01% | 36,310 |
| Jan 26, 2026 | 51.81 | 51.89 | 51.78 | 51.83 | 51.60 | 0.04% | 32,778 |
| Jan 23, 2026 | 51.76 | 51.83 | 51.76 | 51.81 | 51.58 | 0.04% | 27,259 |
| Jan 22, 2026 | 51.76 | 51.82 | 51.74 | 51.79 | 51.56 | - | 21,365 |
| Jan 21, 2026 | 51.68 | 51.81 | 51.66 | 51.79 | 51.56 | 0.29% | 20,728 |
| Jan 20, 2026 | 51.56 | 51.66 | 51.56 | 51.64 | 51.41 | -0.20% | 32,703 |
| Jan 16, 2026 | 51.76 | 51.78 | 51.71 | 51.75 | 51.52 | 0.01% | 34,598 |
| Jan 15, 2026 | 51.75 | 51.79 | 51.70 | 51.74 | 51.51 | -0.02% | 45,599 |
| Jan 14, 2026 | 51.69 | 51.76 | 51.68 | 51.75 | 51.52 | 0.04% | 38,821 |
| Jan 13, 2026 | 51.72 | 51.78 | 51.68 | 51.73 | 51.50 | 0.02% | 45,940 |
| Jan 12, 2026 | 51.62 | 51.76 | 51.62 | 51.72 | 51.49 | 0.02% | 51,374 |
| Jan 9, 2026 | 51.74 | 51.76 | 51.66 | 51.71 | 51.48 | 0.06% | 23,654 |
| Jan 8, 2026 | 51.65 | 51.77 | 51.63 | 51.68 | 51.45 | -0.02% | 38,023 |
| Jan 7, 2026 | 51.70 | 51.74 | 51.67 | 51.69 | 51.46 | -0.08% | 37,376 |
| Jan 6, 2026 | 51.74 | 51.74 | 51.65 | 51.73 | 51.50 | 0.08% | 37,402 |
| Jan 5, 2026 | 51.66 | 51.73 | 51.64 | 51.69 | 51.46 | 0.09% | 44,811 |
| Jan 2, 2026 | 51.63 | 51.66 | 51.58 | 51.64 | 51.41 | 0.12% | 49,107 |
| Dec 31, 2025 | 51.62 | 51.67 | 51.58 | 51.58 | 51.35 | -0.17% | 41,357 |
| Dec 30, 2025 | 51.62 | 51.80 | 51.62 | 51.67 | 51.44 | - | 130,466 |
| Dec 29, 2025 | 51.59 | 51.70 | 51.59 | 51.67 | 51.44 | 0.14% | 35,945 |
| Dec 26, 2025 | 51.60 | 51.64 | 51.58 | 51.60 | 51.37 | 0.04% | 47,578 |
| Dec 24, 2025 | 51.52 | 51.61 | 51.52 | 51.58 | 51.35 | 0.07% | 17,897 |
| Dec 23, 2025 | 51.42 | 51.61 | 51.42 | 51.55 | 51.32 | 0.15% | 44,661 |
| Dec 22, 2025 | 51.48 | 51.50 | 51.44 | 51.47 | 51.24 | - | 37,451 |
| Dec 19, 2025 | 51.48 | 51.55 | 51.46 | 51.47 | 51.24 | -0.10% | 31,012 |
| Dec 18, 2025 | 51.49 | 51.57 | 51.44 | 51.52 | 51.29 | -0.38% | 28,857 |
| Dec 17, 2025 | 51.75 | 51.76 | 51.68 | 51.72 | 51.15 | -0.03% | 31,367 |
| Dec 16, 2025 | 51.67 | 51.76 | 51.66 | 51.73 | 51.16 | 0.10% | 32,260 |