Vanguard Multi-Sector Income Bond ETF (VGMS)
BATS: VGMS · Real-Time Price · USD
51.28
-0.09 (-0.18%)
At close: May 1, 2026, 4:00 PM EDT
51.28
0.00 (0.00%)
After-hours: May 1, 2026, 4:10 PM EDT
VGMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 51.19 | 51.28 | 51.18 | 51.26 | - | -0.21% | 31,351 |
| Apr 30, 2026 | 51.29 | 51.42 | 51.26 | 51.37 | 51.37 | 0.16% | 3,164 |
| Apr 29, 2026 | 51.41 | 51.41 | 51.25 | 51.29 | 51.29 | -0.18% | 4,290 |
| Apr 28, 2026 | 51.36 | 51.47 | 51.34 | 51.39 | 51.39 | -0.13% | 23,253 |
| Apr 27, 2026 | 51.45 | 51.53 | 51.42 | 51.45 | 51.45 | -0.10% | 47,339 |
| Apr 24, 2026 | 51.47 | 51.51 | 51.40 | 51.50 | 51.50 | 0.16% | 17,183 |
| Apr 23, 2026 | 51.60 | 51.60 | 51.34 | 51.42 | 51.42 | -0.26% | 43,867 |
| Apr 22, 2026 | 51.68 | 51.75 | 51.52 | 51.56 | 51.56 | 0.20% | 141,403 |
| Apr 21, 2026 | 51.53 | 51.54 | 51.40 | 51.45 | 51.45 | -0.28% | 51,778 |
| Apr 20, 2026 | 51.62 | 51.62 | 51.57 | 51.60 | 51.60 | -0.08% | 39,256 |
| Apr 17, 2026 | 51.59 | 51.74 | 51.58 | 51.64 | 51.64 | 0.49% | 24,715 |
| Apr 16, 2026 | 51.49 | 51.49 | 51.38 | 51.39 | 51.39 | -0.16% | 9,382 |
| Apr 15, 2026 | 51.49 | 51.50 | 51.27 | 51.47 | 51.47 | -0.13% | 24,248 |
| Apr 14, 2026 | 51.42 | 51.69 | 51.42 | 51.54 | 51.54 | 0.25% | 26,601 |
| Apr 13, 2026 | 51.26 | 51.62 | 51.19 | 51.41 | 51.41 | 0.30% | 26,915 |
| Apr 10, 2026 | 51.37 | 51.37 | 51.22 | 51.25 | 51.25 | -0.22% | 31,084 |
| Apr 9, 2026 | 51.26 | 51.41 | 51.22 | 51.36 | 51.36 | 0.18% | 29,549 |
| Apr 8, 2026 | 51.46 | 51.46 | 51.25 | 51.27 | 51.27 | 0.49% | 39,398 |
| Apr 7, 2026 | 50.95 | 51.02 | 50.84 | 51.02 | 51.02 | 0.13% | 52,891 |
| Apr 6, 2026 | 50.85 | 51.01 | 50.85 | 50.96 | 50.96 | - | 19,847 |
| Apr 2, 2026 | 50.74 | 50.96 | 50.74 | 50.96 | 50.96 | 0.15% | 12,911 |
| Apr 1, 2026 | 50.91 | 50.92 | 50.83 | 50.88 | 50.88 | -0.24% | 16,339 |
| Mar 31, 2026 | 50.85 | 51.00 | 50.84 | 51.00 | 50.77 | 0.79% | 13,270 |
| Mar 30, 2026 | 50.67 | 50.70 | 50.59 | 50.61 | 50.38 | 0.19% | 17,405 |
| Mar 27, 2026 | 50.51 | 50.60 | 50.48 | 50.51 | 50.28 | -0.21% | 16,274 |
| Mar 26, 2026 | 50.82 | 50.86 | 50.61 | 50.62 | 50.39 | -0.61% | 25,447 |
| Mar 25, 2026 | 50.97 | 50.98 | 50.90 | 50.93 | 50.69 | 0.33% | 17,981 |
| Mar 24, 2026 | 50.80 | 50.86 | 50.70 | 50.76 | 50.53 | -0.25% | 16,158 |
| Mar 23, 2026 | 50.81 | 50.96 | 50.76 | 50.89 | 50.66 | 0.41% | 15,494 |
| Mar 20, 2026 | 50.95 | 50.95 | 50.68 | 50.68 | 50.45 | -0.80% | 25,282 |
| Mar 19, 2026 | 50.79 | 51.13 | 50.76 | 51.09 | 50.86 | 0.15% | 36,560 |
| Mar 18, 2026 | 51.19 | 51.19 | 51.00 | 51.02 | 50.78 | -0.51% | 42,490 |
| Mar 17, 2026 | 51.13 | 51.39 | 51.13 | 51.28 | 51.05 | 0.47% | 107,183 |
| Mar 16, 2026 | 51.04 | 51.10 | 51.02 | 51.04 | 50.81 | 0.30% | 63,739 |
| Mar 13, 2026 | 51.01 | 51.10 | 50.88 | 50.89 | 50.65 | -0.20% | 31,705 |
| Mar 12, 2026 | 51.21 | 51.21 | 50.99 | 50.99 | 50.75 | -0.66% | 28,848 |
| Mar 11, 2026 | 51.33 | 51.36 | 51.29 | 51.33 | 51.09 | -0.20% | 30,951 |
| Mar 10, 2026 | 51.57 | 51.57 | 51.43 | 51.43 | 51.20 | -0.10% | 18,955 |
| Mar 9, 2026 | 51.15 | 51.51 | 51.15 | 51.48 | 51.25 | 0.23% | 41,263 |
| Mar 6, 2026 | 51.29 | 51.45 | 51.26 | 51.36 | 51.13 | -0.21% | 24,706 |
| Mar 5, 2026 | 51.51 | 51.59 | 51.47 | 51.47 | 51.24 | -0.30% | 34,303 |
| Mar 4, 2026 | 51.63 | 51.78 | 51.55 | 51.63 | 51.39 | 0.07% | 36,477 |
| Mar 3, 2026 | 51.44 | 51.63 | 51.40 | 51.59 | 51.36 | -0.21% | 39,090 |
| Mar 2, 2026 | 51.56 | 51.74 | 51.56 | 51.70 | 51.47 | -0.42% | 29,538 |
| Feb 27, 2026 | 51.91 | 52.20 | 51.91 | 51.92 | 51.48 | -0.10% | 35,746 |
| Feb 26, 2026 | 52.00 | 52.01 | 51.92 | 51.97 | 51.53 | 0.08% | 24,564 |
| Feb 25, 2026 | 52.07 | 52.07 | 51.88 | 51.93 | 51.49 | - | 20,347 |
| Feb 24, 2026 | 51.92 | 51.96 | 51.86 | 51.93 | 51.49 | -0.12% | 31,955 |
| Feb 23, 2026 | 52.12 | 52.12 | 51.92 | 51.99 | 51.55 | 0.10% | 39,836 |
| Feb 20, 2026 | 51.88 | 51.97 | 51.88 | 51.94 | 51.50 | - | 29,230 |