Skip to main content
logo
Vanguard Mortgage-Backed Securities ETF (VMBS)
NASDAQ: VMBS · Real-Time Price · USD
47.18
-0.06 (-0.13%)
At close: Jan 16, 2026, 4:00 PM EST
47.19
+0.01 (0.02%)
After-hours: Jan 16, 2026, 4:15 PM EST

VMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202647.2447.2947.1747.1847.18-0.13%1,675,045
Jan 15, 202647.3347.3547.2447.2447.24-0.15%2,636,430
Jan 14, 202647.2747.3547.2347.3147.310.11%5,980,051
Jan 13, 202647.2847.2847.1547.2647.26-0.02%7,386,765
Jan 12, 202647.2747.3347.2347.2747.27-0.11%2,222,855
Jan 9, 202647.3247.4047.2247.3247.320.55%2,630,807
Jan 8, 202647.1447.1747.0447.0647.06-0.15%1,894,676
Jan 7, 202647.1947.2047.1147.1347.130.02%1,802,726
Jan 6, 202647.0647.1647.0247.1247.12-2,287,281
Jan 5, 202647.0347.1547.0347.1247.120.21%1,428,611
Jan 2, 202647.0947.1247.0147.0247.02-0.13%1,685,922
Dec 31, 202547.1447.1647.0647.0847.08-0.21%1,695,871
Dec 30, 202547.0947.1847.0947.1847.180.06%1,140,683
Dec 29, 202547.1447.1947.1247.1547.150.04%1,239,731
Dec 26, 202547.1747.1947.1047.1347.13-0.02%1,332,406
Dec 24, 202547.0847.1447.0147.1447.140.23%881,697
Dec 23, 202546.9047.0346.8947.0347.03-1,610,271
Dec 22, 202547.1147.1146.9947.0347.030.02%1,581,485
Dec 19, 202547.0547.0747.0047.0247.02-0.11%1,238,880
Dec 18, 202547.0547.1447.0347.0747.07-0.13%1,656,639
Dec 17, 202547.1247.1547.0247.1346.97-0.02%3,933,609
Dec 16, 202547.0647.1447.0247.1446.980.21%1,192,920
Dec 15, 202547.0147.1147.0147.0446.880.13%1,576,749
Dec 12, 202547.0047.0246.9546.9846.82-0.23%1,391,120
Dec 11, 202547.1447.2147.0947.0946.930.11%1,544,285
Dec 10, 202546.8747.0846.8647.0446.880.30%1,659,931
Dec 9, 202547.0247.0446.8846.9046.74-0.09%1,249,245
Dec 8, 202547.0347.0546.8846.9446.78-0.19%1,158,133
Dec 5, 202547.1147.1146.9847.0346.87-0.04%1,060,662
Dec 4, 202547.1247.1247.0247.0546.89-0.21%1,612,444
Dec 3, 202547.1447.1747.0847.1546.990.13%1,795,815
Dec 2, 202547.0147.1046.9947.0946.930.19%1,408,715
Dec 1, 202546.9647.0246.9347.0046.84-0.66%2,188,710
Nov 28, 202547.3347.3447.2747.3146.99-0.19%759,406
Nov 26, 202547.3147.4047.2847.4047.080.13%972,760
Nov 25, 202547.2847.4247.2747.3447.020.19%1,952,959
Nov 24, 202547.2047.2647.1747.2546.930.19%1,170,704
Nov 21, 202547.1847.1847.0947.1646.840.32%1,560,159
Nov 20, 202547.0147.0847.0047.0146.690.06%1,407,234
Nov 19, 202547.0447.0446.9346.9846.66-0.02%1,371,387
Nov 18, 202547.0347.1046.9446.9946.670.09%1,839,428
Nov 17, 202547.0047.0346.9446.9546.63-0.02%1,685,643
Nov 14, 202547.0647.1146.9446.9646.64-0.11%1,747,160
Nov 13, 202547.0947.1147.0047.0146.69-0.34%2,108,216
Nov 12, 202547.1647.2047.1347.1746.85-0.02%1,219,631
Nov 11, 202547.1347.2047.0447.1846.860.34%775,122
Nov 10, 202547.0347.0847.0147.0246.70-0.15%1,312,381
Nov 7, 202547.0047.1246.9347.0946.770.06%1,224,517
Nov 6, 202547.0547.1047.0047.0646.740.45%1,572,150
Nov 5, 202547.0147.0146.8146.8546.53-0.34%3,672,070