Vanguard Mortgage-Backed Securities ETF (VMBS)
NASDAQ: VMBS · Real-Time Price · USD
46.13
-0.05 (-0.11%)
Dec 3, 2024, 4:00 PM EST - Market closed
VMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 46.26 | 46.30 | 46.09 | 46.13 | 46.13 | -0.11% | 3,760,196 |
| Dec 2, 2024 | 46.01 | 46.23 | 45.92 | 46.18 | 46.18 | -0.39% | 10,317,480 |
| Nov 29, 2024 | 46.39 | 46.40 | 46.30 | 46.36 | 46.21 | 0.24% | 818,894 |
| Nov 27, 2024 | 46.10 | 46.28 | 46.10 | 46.25 | 46.10 | 0.43% | 1,690,696 |
| Nov 26, 2024 | 46.15 | 46.15 | 45.95 | 46.05 | 45.90 | -0.28% | 3,086,307 |
| Nov 25, 2024 | 46.05 | 46.19 | 45.96 | 46.18 | 46.03 | 0.90% | 13,258,273 |
| Nov 22, 2024 | 45.75 | 45.77 | 45.65 | 45.77 | 45.62 | 0.24% | 3,912,899 |
| Nov 21, 2024 | 45.68 | 45.75 | 45.54 | 45.66 | 45.51 | 0.02% | 1,847,390 |
| Nov 20, 2024 | 45.57 | 45.71 | 45.54 | 45.65 | 45.50 | - | 1,450,861 |
| Nov 19, 2024 | 45.70 | 45.75 | 45.64 | 45.65 | 45.50 | 0.15% | 1,530,463 |
| Nov 18, 2024 | 45.47 | 45.62 | 45.39 | 45.58 | 45.43 | 0.07% | 1,095,624 |
| Nov 15, 2024 | 45.45 | 45.69 | 45.36 | 45.55 | 45.40 | -0.04% | 2,042,188 |
| Nov 14, 2024 | 45.69 | 45.77 | 45.56 | 45.57 | 45.42 | -0.13% | 1,131,760 |
| Nov 13, 2024 | 45.77 | 45.89 | 45.54 | 45.63 | 45.48 | 0.15% | 1,283,390 |
| Nov 12, 2024 | 45.62 | 45.74 | 45.52 | 45.56 | 45.41 | -0.63% | 1,611,362 |
| Nov 11, 2024 | 45.84 | 45.86 | 45.76 | 45.85 | 45.70 | -0.13% | 841,740 |
| Nov 8, 2024 | 45.97 | 46.11 | 45.85 | 45.91 | 45.76 | 0.02% | 1,545,145 |
| Nov 7, 2024 | 45.69 | 45.95 | 45.67 | 45.90 | 45.75 | 0.88% | 1,475,309 |
| Nov 6, 2024 | 45.34 | 45.68 | 45.26 | 45.50 | 45.35 | -0.70% | 1,675,402 |
| Nov 5, 2024 | 45.67 | 45.84 | 45.51 | 45.82 | 45.67 | 0.33% | 2,198,723 |
| Nov 4, 2024 | 45.79 | 45.79 | 45.56 | 45.67 | 45.52 | 0.35% | 1,614,089 |
| Nov 1, 2024 | 45.97 | 45.97 | 45.49 | 45.51 | 45.36 | -0.65% | 1,962,324 |
| Oct 31, 2024 | 45.77 | 45.91 | 45.64 | 45.81 | 45.51 | -0.15% | 1,240,278 |
| Oct 30, 2024 | 46.00 | 46.10 | 45.83 | 45.88 | 45.58 | -0.13% | 1,257,996 |
| Oct 29, 2024 | 45.78 | 45.94 | 45.63 | 45.94 | 45.64 | 0.26% | 2,481,353 |
| Oct 28, 2024 | 45.99 | 45.99 | 45.72 | 45.82 | 45.52 | -0.30% | 1,481,213 |
| Oct 25, 2024 | 46.15 | 46.15 | 45.90 | 45.96 | 45.66 | -0.11% | 1,357,513 |
| Oct 24, 2024 | 45.95 | 46.12 | 45.87 | 46.01 | 45.71 | 0.11% | 2,370,753 |
| Oct 23, 2024 | 45.99 | 46.04 | 45.86 | 45.96 | 45.66 | -0.24% | 2,064,410 |
| Oct 22, 2024 | 46.19 | 46.20 | 46.05 | 46.07 | 45.77 | - | 1,980,697 |
| Oct 21, 2024 | 46.31 | 46.31 | 46.07 | 46.07 | 45.77 | -0.78% | 1,230,375 |
| Oct 18, 2024 | 46.39 | 46.54 | 46.39 | 46.43 | 46.12 | 0.09% | 934,657 |
| Oct 17, 2024 | 46.44 | 46.46 | 46.35 | 46.39 | 46.09 | -0.43% | 1,066,799 |
| Oct 16, 2024 | 46.56 | 46.65 | 46.54 | 46.59 | 46.28 | 0.11% | 1,554,038 |
| Oct 15, 2024 | 46.60 | 46.63 | 46.50 | 46.54 | 46.23 | 0.24% | 1,256,151 |
| Oct 14, 2024 | 46.33 | 46.43 | 46.31 | 46.43 | 46.12 | -0.09% | 573,790 |
| Oct 11, 2024 | 46.40 | 46.54 | 46.35 | 46.47 | 46.16 | 0.09% | 1,741,081 |
| Oct 10, 2024 | 46.53 | 46.53 | 46.35 | 46.43 | 46.12 | -0.11% | 3,428,713 |
| Oct 9, 2024 | 46.54 | 46.58 | 46.47 | 46.48 | 46.17 | -0.24% | 4,214,834 |
| Oct 8, 2024 | 46.51 | 46.61 | 46.48 | 46.59 | 46.28 | 0.28% | 1,396,562 |
| Oct 7, 2024 | 46.33 | 46.51 | 46.33 | 46.46 | 46.15 | -0.26% | 867,605 |
| Oct 4, 2024 | 46.59 | 46.68 | 46.52 | 46.58 | 46.27 | -0.70% | 1,179,595 |
| Oct 3, 2024 | 47.05 | 47.07 | 46.90 | 46.91 | 46.60 | -0.47% | 1,295,570 |
| Oct 2, 2024 | 47.16 | 47.21 | 47.05 | 47.13 | 46.82 | -0.19% | 1,500,186 |
| Oct 1, 2024 | 47.18 | 47.30 | 47.15 | 47.22 | 46.91 | 0.02% | 1,226,232 |
| Sep 30, 2024 | 47.29 | 47.32 | 47.15 | 47.21 | 46.76 | -0.21% | 1,096,628 |
| Sep 27, 2024 | 47.30 | 47.37 | 47.24 | 47.31 | 46.86 | 0.25% | 785,554 |
| Sep 26, 2024 | 47.23 | 47.25 | 47.11 | 47.19 | 46.74 | -0.02% | 1,990,030 |
| Sep 25, 2024 | 47.30 | 47.33 | 47.20 | 47.20 | 46.75 | -0.32% | 1,381,495 |
| Sep 24, 2024 | 47.18 | 47.36 | 47.17 | 47.35 | 46.89 | 0.15% | 1,057,137 |
| Sep 23, 2024 | 47.26 | 47.35 | 47.17 | 47.28 | 46.83 | -0.06% | 1,147,467 |
| Sep 20, 2024 | 47.37 | 47.40 | 47.25 | 47.31 | 46.86 | -0.13% | 874,926 |
| Sep 19, 2024 | 47.28 | 47.38 | 47.27 | 47.37 | 46.91 | 0.06% | 957,711 |
| Sep 18, 2024 | 47.38 | 47.52 | 47.29 | 47.34 | 46.88 | -0.23% | 1,125,652 |
| Sep 17, 2024 | 47.55 | 47.59 | 47.43 | 47.45 | 46.99 | -0.21% | 1,158,900 |
| Sep 16, 2024 | 47.52 | 47.57 | 47.46 | 47.55 | 47.09 | 0.21% | 961,076 |
| Sep 13, 2024 | 47.48 | 47.50 | 47.38 | 47.45 | 46.99 | 0.19% | 1,264,643 |
| Sep 12, 2024 | 47.42 | 47.43 | 47.32 | 47.36 | 46.90 | -0.17% | 2,387,317 |
| Sep 11, 2024 | 47.43 | 47.56 | 47.33 | 47.44 | 46.98 | -0.04% | 962,749 |
| Sep 10, 2024 | 47.24 | 47.50 | 47.24 | 47.46 | 47.00 | 0.51% | 992,235 |
| Sep 9, 2024 | 47.18 | 47.29 | 47.10 | 47.22 | 46.77 | 0.06% | 687,508 |
| Sep 6, 2024 | 47.18 | 47.36 | 47.09 | 47.19 | 46.74 | 0.08% | 866,583 |
| Sep 5, 2024 | 47.10 | 47.16 | 47.03 | 47.15 | 46.70 | 0.30% | 2,752,506 |
| Sep 4, 2024 | 46.96 | 47.05 | 46.87 | 47.01 | 46.56 | 0.17% | 3,040,935 |
| Sep 3, 2024 | 46.85 | 46.93 | 46.75 | 46.93 | 46.48 | 0.23% | 1,061,379 |
| Aug 30, 2024 | 46.89 | 47.00 | 46.81 | 46.82 | 46.22 | -0.19% | 952,150 |
| Aug 29, 2024 | 46.97 | 46.99 | 46.88 | 46.91 | 46.31 | -0.21% | 831,806 |
| Aug 28, 2024 | 47.04 | 47.09 | 46.98 | 47.01 | 46.41 | -0.04% | 1,099,077 |
| Aug 27, 2024 | 47.00 | 47.06 | 46.90 | 47.03 | 46.43 | 0.02% | 1,148,368 |
| Aug 26, 2024 | 47.10 | 47.17 | 46.98 | 47.02 | 46.42 | -0.04% | 1,309,296 |
| Aug 23, 2024 | 46.86 | 47.08 | 46.86 | 47.04 | 46.44 | 0.43% | 858,285 |
| Aug 22, 2024 | 46.92 | 46.96 | 46.80 | 46.84 | 46.24 | -0.40% | 2,724,918 |
| Aug 21, 2024 | 47.01 | 47.12 | 46.88 | 47.03 | 46.43 | 0.28% | 1,035,815 |
| Aug 20, 2024 | 46.82 | 46.91 | 46.82 | 46.90 | 46.30 | 0.26% | 894,393 |
| Aug 19, 2024 | 46.70 | 46.86 | 46.70 | 46.78 | 46.18 | 0.09% | 1,471,771 |
| Aug 16, 2024 | 46.76 | 46.77 | 46.61 | 46.74 | 46.14 | 0.28% | 2,117,739 |
| Aug 15, 2024 | 46.58 | 46.62 | 46.50 | 46.61 | 46.01 | -0.41% | 1,080,914 |
| Aug 14, 2024 | 46.72 | 46.87 | 46.72 | 46.80 | 46.20 | 0.09% | 1,341,669 |
| Aug 13, 2024 | 46.78 | 46.78 | 46.67 | 46.76 | 46.16 | 0.39% | 2,370,471 |
| Aug 12, 2024 | 46.43 | 46.63 | 46.43 | 46.58 | 45.98 | 0.22% | 3,168,911 |
| Aug 9, 2024 | 46.38 | 46.57 | 46.38 | 46.48 | 45.88 | 0.37% | 845,687 |
| Aug 8, 2024 | 46.35 | 46.38 | 46.23 | 46.31 | 45.71 | -0.17% | 1,257,449 |
| Aug 7, 2024 | 46.38 | 46.51 | 46.32 | 46.39 | 45.79 | -0.28% | 1,394,110 |
| Aug 6, 2024 | 46.86 | 46.86 | 46.47 | 46.52 | 45.92 | -0.68% | 22,809,291 |
| Aug 5, 2024 | 47.25 | 47.31 | 46.73 | 46.84 | 46.24 | -0.26% | 2,151,617 |
| Aug 2, 2024 | 46.70 | 47.00 | 46.65 | 46.96 | 46.36 | 1.25% | 2,898,406 |
| Aug 1, 2024 | 46.39 | 46.47 | 46.29 | 46.38 | 45.78 | 0.02% | 2,217,994 |
| Jul 31, 2024 | 46.22 | 46.37 | 46.06 | 46.37 | 45.63 | 0.56% | 1,849,049 |
| Jul 30, 2024 | 46.11 | 46.14 | 46.00 | 46.11 | 45.37 | 0.07% | 1,510,501 |
| Jul 29, 2024 | 46.15 | 46.15 | 46.00 | 46.08 | 45.34 | 0.15% | 1,047,733 |
| Jul 26, 2024 | 46.23 | 46.23 | 45.93 | 46.01 | 45.27 | 0.46% | 905,252 |
| Jul 25, 2024 | 45.75 | 45.90 | 45.75 | 45.80 | 45.06 | 0.13% | 1,394,788 |
| Jul 24, 2024 | 45.87 | 45.98 | 45.71 | 45.74 | 45.01 | -0.28% | 1,471,702 |
| Jul 23, 2024 | 46.22 | 46.22 | 45.86 | 45.87 | 45.13 | 0.07% | 2,852,564 |
| Jul 22, 2024 | 45.86 | 45.94 | 45.77 | 45.84 | 45.10 | -0.09% | 1,397,031 |
| Jul 19, 2024 | 45.90 | 45.90 | 45.80 | 45.88 | 45.14 | -0.22% | 1,046,827 |
| Jul 18, 2024 | 46.09 | 46.14 | 45.96 | 45.98 | 45.24 | -0.26% | 3,897,697 |
| Jul 17, 2024 | 45.87 | 46.11 | 45.87 | 46.10 | 45.36 | 0.22% | 1,176,496 |
| Jul 16, 2024 | 45.81 | 46.02 | 45.81 | 46.00 | 45.26 | 0.28% | 2,128,054 |
| Jul 15, 2024 | 45.94 | 46.00 | 45.84 | 45.87 | 45.13 | -0.37% | 849,819 |