Vanguard Multi-Sector Income Bond ETF (VGMS)
BATS: VGMS · Real-Time Price · USD
51.59
+0.09 (0.17%)
At close: Sep 5, 2025, 4:00 PM
51.59
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
VGMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 51.72 | 51.75 | 51.58 | 51.59 | - | 0.17% | 36,510 |
| 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 |
| Jul 17, 2025 | 50.77 | 50.81 | 50.76 | 50.80 | 50.38 | 0.12% | 22,632 |
| Jul 16, 2025 | 50.70 | 50.75 | 50.65 | 50.74 | 50.32 | 0.11% | 12,530 |
| Jul 15, 2025 | 50.79 | 50.81 | 50.66 | 50.68 | 50.26 | -0.18% | 27,325 |
| Jul 14, 2025 | 50.76 | 50.78 | 50.75 | 50.77 | 50.35 | 0.02% | 24,678 |
| Jul 11, 2025 | 50.80 | 50.80 | 50.75 | 50.76 | 50.34 | -0.16% | 20,930 |
| Jul 10, 2025 | 50.80 | 50.85 | 50.79 | 50.84 | 50.42 | -0.06% | 21,249 |
| Jul 9, 2025 | 50.75 | 50.88 | 50.75 | 50.87 | 50.45 | 0.35% | 28,219 |
| Jul 8, 2025 | 50.76 | 50.76 | 50.70 | 50.70 | 50.28 | -0.19% | 18,261 |
| Jul 7, 2025 | 50.90 | 50.90 | 50.78 | 50.79 | 50.37 | -0.23% | 55,759 |
| Jul 3, 2025 | 50.86 | 50.93 | 50.86 | 50.91 | 50.48 | -0.04% | 20,096 |
| Jul 2, 2025 | 50.94 | 50.94 | 50.85 | 50.93 | 50.50 | -0.08% | 46,745 |
| Jul 1, 2025 | 50.92 | 51.02 | 50.91 | 50.97 | 50.55 | -0.13% | 60,816 |
| Jun 30, 2025 | 51.15 | 51.15 | 50.94 | 51.03 | 50.50 | 0.29% | 48,047 |
| Jun 27, 2025 | 50.97 | 50.97 | 50.86 | 50.88 | 50.35 | -0.08% | 26,089 |
| Jun 26, 2025 | 50.83 | 50.92 | 50.81 | 50.92 | 50.39 | 0.26% | 111,129 |