Vanguard Multi-Sector Income Bond ETF (VGMS)
BATS: VGMS · Real-Time Price · USD
50.91
-0.15 (-0.29%)
At close: Jul 13, 2026, 4:00 PM EDT
50.91
0.00 (0.00%)
After-hours: Jul 13, 2026, 8:00 PM EDT
VGMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 50.99 | 51.02 | 50.91 | 50.91 | 50.91 | -0.29% | 62,838 |
| Jul 10, 2026 | 50.98 | 51.12 | 50.98 | 51.06 | 51.06 | -0.12% | 36,142 |
| Jul 9, 2026 | 51.04 | 51.16 | 51.03 | 51.12 | 51.12 | 0.14% | 36,057 |
| Jul 8, 2026 | 51.02 | 51.06 | 50.96 | 51.05 | 51.05 | -0.11% | 28,976 |
| Jul 7, 2026 | 51.10 | 51.17 | 51.08 | 51.11 | 51.11 | -0.20% | 30,902 |
| Jul 6, 2026 | 51.15 | 51.24 | 51.13 | 51.21 | 51.21 | 0.17% | 48,144 |
| Jul 2, 2026 | 51.07 | 51.15 | 51.02 | 51.13 | 51.13 | 0.15% | 27,289 |
| Jul 1, 2026 | 51.00 | 51.11 | 51.00 | 51.05 | 51.05 | -0.03% | 55,617 |
| Jun 30, 2026 | 51.31 | 51.39 | 51.25 | 51.29 | 51.07 | -0.15% | 58,751 |
| Jun 29, 2026 | 51.29 | 51.42 | 51.28 | 51.37 | 51.14 | 0.17% | 47,472 |
| Jun 26, 2026 | 51.26 | 51.33 | 51.25 | 51.28 | 51.06 | -0.06% | 23,675 |
| Jun 25, 2026 | 51.35 | 51.35 | 51.17 | 51.31 | 51.09 | -0.02% | 60,972 |
| Jun 24, 2026 | 51.41 | 51.41 | 51.22 | 51.32 | 51.10 | 0.20% | 37,040 |
| Jun 23, 2026 | 51.05 | 51.27 | 51.05 | 51.22 | 51.00 | 0.17% | 52,573 |
| Jun 22, 2026 | 51.35 | 51.35 | 51.09 | 51.13 | 50.91 | -0.27% | 61,584 |
| Jun 18, 2026 | 51.23 | 51.31 | 51.21 | 51.27 | 51.05 | 0.27% | 19,380 |
| Jun 17, 2026 | 51.31 | 51.31 | 51.12 | 51.13 | 50.91 | -0.34% | 31,752 |
| Jun 16, 2026 | 51.30 | 51.41 | 51.26 | 51.31 | 51.09 | 0.08% | 44,537 |
| Jun 15, 2026 | 51.45 | 51.45 | 51.27 | 51.27 | 51.05 | 0.13% | 34,263 |
| Jun 12, 2026 | 51.25 | 51.45 | 51.14 | 51.21 | 50.98 | 0.08% | 42,064 |
| Jun 11, 2026 | 50.96 | 51.17 | 50.96 | 51.17 | 50.94 | 0.46% | 21,544 |
| Jun 10, 2026 | 50.96 | 51.01 | 50.93 | 50.93 | 50.71 | -0.11% | 29,821 |
| Jun 9, 2026 | 50.96 | 51.01 | 50.92 | 50.99 | 50.77 | 0.17% | 20,013 |
| Jun 8, 2026 | 50.96 | 50.96 | 50.79 | 50.90 | 50.68 | -0.04% | 31,202 |
| Jun 5, 2026 | 51.00 | 51.00 | 50.88 | 50.92 | 50.70 | -0.40% | 52,986 |
| Jun 4, 2026 | 51.08 | 51.25 | 51.04 | 51.13 | 50.90 | 0.23% | 51,701 |
| Jun 3, 2026 | 51.01 | 51.14 | 51.01 | 51.01 | 50.79 | -0.36% | 44,309 |
| Jun 2, 2026 | 51.16 | 51.23 | 51.16 | 51.20 | 50.97 | 0.09% | 17,219 |
| Jun 1, 2026 | 51.29 | 51.29 | 51.06 | 51.15 | 50.93 | -0.12% | 34,119 |
| May 29, 2026 | 51.44 | 51.49 | 51.38 | 51.44 | 50.99 | 0.17% | 47,309 |
| May 28, 2026 | 51.26 | 51.42 | 51.24 | 51.35 | 50.90 | 0.13% | 22,465 |
| May 27, 2026 | 51.27 | 51.34 | 51.25 | 51.29 | 50.83 | 0.12% | 14,416 |
| May 26, 2026 | 51.20 | 51.25 | 51.16 | 51.23 | 50.78 | 0.29% | 29,254 |
| May 22, 2026 | 51.14 | 51.14 | 51.04 | 51.08 | 50.63 | - | 10,599 |
| May 21, 2026 | 50.96 | 51.09 | 50.90 | 51.08 | 50.63 | 0.13% | 87,670 |
| May 20, 2026 | 50.80 | 51.05 | 50.80 | 51.01 | 50.56 | 0.45% | 27,918 |
| May 19, 2026 | 50.81 | 50.83 | 50.74 | 50.78 | 50.33 | -0.29% | 33,808 |
| May 18, 2026 | 50.93 | 50.99 | 50.90 | 50.93 | 50.48 | -0.07% | 39,484 |
| May 15, 2026 | 51.02 | 51.03 | 50.81 | 50.97 | 50.52 | -0.41% | 30,861 |
| May 14, 2026 | 51.23 | 51.24 | 51.18 | 51.18 | 50.73 | -0.03% | 11,678 |
| May 13, 2026 | 51.15 | 51.23 | 51.08 | 51.19 | 50.74 | - | 22,800 |
| May 12, 2026 | 51.31 | 51.31 | 51.10 | 51.19 | 50.74 | -0.10% | 38,635 |
| May 11, 2026 | 51.29 | 51.32 | 51.24 | 51.24 | 50.79 | -0.19% | 35,566 |
| May 8, 2026 | 51.23 | 51.35 | 51.23 | 51.34 | 50.89 | 0.16% | 16,844 |
| May 7, 2026 | 51.39 | 51.39 | 51.20 | 51.26 | 50.81 | -0.06% | 48,580 |
| May 6, 2026 | 51.29 | 51.34 | 51.05 | 51.29 | 50.84 | 0.25% | 41,657 |
| May 5, 2026 | 51.11 | 51.20 | 51.11 | 51.16 | 50.71 | 0.14% | 27,635 |
| May 4, 2026 | 51.15 | 51.20 | 51.03 | 51.09 | 50.64 | -0.37% | 45,871 |
| May 1, 2026 | 51.19 | 51.30 | 51.18 | 51.28 | 50.83 | 0.25% | 40,172 |
| Apr 30, 2026 | 51.27 | 51.43 | 51.26 | 51.37 | 50.70 | 0.16% | 27,932 |