Vanguard Mortgage-Backed Securities ETF (VMBS)

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	46.05	46.15	46.00	46.14	46.14	0.09%	991,860
Jun 24, 2025	45.93	46.13	45.89	46.10	46.10	0.37%	925,351
Jun 23, 2025	45.83	46.03	45.83	45.93	45.93	0.24%	983,066
Jun 20, 2025	45.71	45.87	45.70	45.82	45.82	0.04%	734,642
Jun 18, 2025	45.77	45.92	45.74	45.80	45.80	0.07%	1,017,448
Jun 17, 2025	45.77	45.79	45.62	45.77	45.77	0.33%	1,272,382
Jun 16, 2025	45.65	45.75	45.60	45.62	45.62	-0.15%	1,390,870
Jun 13, 2025	45.72	45.80	45.59	45.69	45.69	-0.39%	1,211,958
Jun 12, 2025	45.83	45.89	45.81	45.87	45.87	0.31%	1,393,308
Jun 11, 2025	45.62	45.76	45.59	45.73	45.73	0.44%	1,627,931
Jun 10, 2025	45.54	45.57	45.44	45.53	45.53	0.35%	1,675,731
Jun 9, 2025	45.33	45.43	45.29	45.37	45.37	0.20%	969,398
Jun 6, 2025	45.34	45.38	45.23	45.28	45.28	-0.59%	974,274
Jun 5, 2025	45.71	45.73	45.53	45.55	45.55	-0.37%	1,388,483
Jun 4, 2025	45.56	45.74	45.51	45.72	45.72	0.68%	1,505,416
Jun 3, 2025	45.49	45.54	45.35	45.41	45.41	-0.11%	1,159,778
Jun 2, 2025	45.54	45.56	45.39	45.46	45.46	-0.61%	2,441,293
May 30, 2025	45.61	45.74	45.57	45.74	45.58	0.22%	5,609,033
May 29, 2025	45.57	45.69	45.57	45.64	45.48	0.37%	1,217,333
May 28, 2025	45.47	45.51	45.39	45.47	45.31	-0.07%	1,181,894
May 27, 2025	45.44	45.55	45.39	45.50	45.34	0.35%	1,261,405
May 23, 2025	45.29	45.41	45.21	45.34	45.18	0.24%	1,093,842
May 22, 2025	45.08	45.24	45.05	45.23	45.07	0.18%	1,582,003
May 21, 2025	45.25	45.35	45.09	45.15	44.99	-0.68%	1,906,502
May 20, 2025	45.45	45.52	45.37	45.46	45.30	-0.20%	1,075,393
May 19, 2025	45.30	45.56	45.30	45.55	45.39	-0.20%	6,164,978
May 16, 2025	45.72	45.81	45.61	45.64	45.48	-0.04%	2,194,032
May 15, 2025	45.53	45.67	45.44	45.66	45.50	0.71%	1,045,405
May 14, 2025	45.46	45.50	45.30	45.34	45.18	-0.35%	1,778,541
May 13, 2025	45.63	45.64	45.44	45.50	45.34	-	1,081,428
May 12, 2025	45.59	45.68	45.50	45.50	45.34	-0.52%	1,227,005
May 9, 2025	45.73	45.86	45.61	45.74	45.58	0.20%	939,477
May 8, 2025	45.88	45.94	45.64	45.65	45.49	-0.63%	1,250,868
May 7, 2025	45.93	46.00	45.83	45.94	45.78	0.24%	771,297
May 6, 2025	45.69	45.84	45.62	45.83	45.67	0.42%	3,133,580
May 5, 2025	45.81	45.81	45.59	45.64	45.48	-0.20%	2,117,190
May 2, 2025	45.89	45.89	45.69	45.73	45.57	-0.63%	2,228,959
May 1, 2025	46.18	46.22	45.96	46.02	45.86	-0.65%	2,160,918
Apr 30, 2025	46.34	46.37	46.21	46.32	45.96	-	854,043
Apr 29, 2025	46.11	46.35	46.07	46.32	45.96	0.22%	1,114,223
Apr 28, 2025	46.06	46.23	46.02	46.22	45.86	0.22%	710,558
Apr 25, 2025	46.04	46.12	45.97	46.12	45.76	0.39%	928,254
Apr 24, 2025	45.75	45.95	45.74	45.94	45.58	0.61%	757,420
Apr 23, 2025	45.79	45.99	45.60	45.66	45.31	0.29%	1,043,238
Apr 22, 2025	45.55	45.67	45.37	45.53	45.18	0.22%	109,432,023
Apr 21, 2025	45.62	45.70	45.43	45.43	45.08	-0.68%	1,427,922
Apr 17, 2025	45.83	45.86	45.71	45.74	45.38	-0.39%	1,731,361
Apr 16, 2025	45.80	46.02	45.74	45.92	45.56	0.26%	2,599,143
Apr 15, 2025	45.76	45.91	45.64	45.80	45.44	0.15%	2,355,839
Apr 14, 2025	45.69	45.79	45.42	45.73	45.37	1.17%	6,863,342

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.