Skip to main content
logo
Vanguard Mortgage-Backed Securities ETF (VMBS)
NASDAQ: VMBS · Real-Time Price · USD
47.86
+0.09 (0.19%)
At close: Feb 27, 2026, 4:00 PM EST
47.75
-0.11 (-0.23%)
After-hours: Feb 27, 2026, 7:24 PM EST

VMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202647.8847.9047.8347.8647.860.19%1,033,082
Feb 26, 202647.7147.7947.6947.7747.770.27%1,697,613
Feb 25, 202647.7047.7047.6347.6447.64-0.13%3,963,007
Feb 24, 202647.7147.7547.6547.7047.700.02%1,058,300
Feb 23, 202647.6247.7647.6147.6947.690.19%1,239,546
Feb 20, 202647.5647.6247.5047.6047.600.08%1,775,396
Feb 19, 202647.5147.5947.5147.5647.560.04%1,095,379
Feb 18, 202647.5547.5947.5247.5447.54-0.06%1,256,046
Feb 17, 202647.6347.6547.5747.5747.57-0.27%1,977,998
Feb 13, 202647.6447.7047.5947.7047.700.29%2,077,894
Feb 12, 202647.3847.5647.3647.5647.560.61%1,284,474
Feb 11, 202647.2847.3747.2747.2747.27-0.25%1,388,254
Feb 10, 202647.3947.4247.3347.3947.390.30%1,200,673
Feb 9, 202647.2047.2647.1747.2547.250.06%1,166,685
Feb 6, 202647.2247.2247.1547.2247.220.04%1,311,592
Feb 5, 202647.1347.2147.0947.2047.200.34%1,993,416
Feb 4, 202647.0647.1247.0147.0447.040.02%1,339,051
Feb 3, 202647.0747.0746.9947.0347.03-1,851,275
Feb 2, 202647.1247.1247.0147.0347.03-0.44%1,593,047
Jan 30, 202647.3247.3247.2247.2447.08-0.11%1,467,753
Jan 29, 202647.2747.3547.2347.2947.130.02%2,447,504
Jan 28, 202647.2647.2947.2147.2847.120.02%1,258,937
Jan 27, 202647.3047.3347.2547.2747.11-0.02%1,511,607
Jan 26, 202647.2447.3047.2147.2847.120.21%1,192,014
Jan 23, 202647.2047.2347.1447.1847.020.04%1,735,386
Jan 22, 202647.1047.1947.0847.1647.00-0.02%2,196,702
Jan 21, 202647.1447.1747.0247.1747.010.32%1,758,561
Jan 20, 202647.0447.1247.0147.0246.86-0.34%1,852,541
Jan 16, 202647.2447.2947.1747.1847.02-0.13%1,675,045
Jan 15, 202647.3347.3547.2447.2447.08-0.15%2,636,489
Jan 14, 202647.2747.3547.2347.3147.150.11%5,980,051
Jan 13, 202647.2847.2847.1547.2647.10-0.02%7,387,365
Jan 12, 202647.2747.3347.2347.2747.11-0.11%2,222,862
Jan 9, 202647.3247.4047.2247.3247.160.55%2,630,808
Jan 8, 202647.1447.1747.0447.0646.90-0.15%1,896,814
Jan 7, 202647.1947.2047.1147.1346.970.02%1,802,751
Jan 6, 202647.0647.1647.0247.1246.96-2,287,281
Jan 5, 202647.0347.1547.0347.1246.960.21%1,428,611
Jan 2, 202647.0947.1247.0147.0246.86-0.13%1,686,026
Dec 31, 202547.1447.1647.0647.0846.92-0.21%1,695,913
Dec 30, 202547.0947.1847.0947.1847.020.06%1,140,706
Dec 29, 202547.1447.1947.1247.1546.990.04%1,239,731
Dec 26, 202547.1747.1947.1047.1346.97-0.02%1,332,406
Dec 24, 202547.0847.1447.0147.1446.980.23%881,698
Dec 23, 202546.9047.0346.8947.0346.87-1,610,282
Dec 22, 202547.1147.1146.9947.0346.870.02%1,581,485
Dec 19, 202547.0547.0747.0047.0246.86-0.11%1,238,882
Dec 18, 202547.0547.1447.0347.0746.91-0.13%1,656,639
Dec 17, 202547.1247.1547.0247.1346.81-0.02%3,933,609
Dec 16, 202547.0647.1447.0247.1446.820.21%1,192,920