Vanguard Mortgage-Backed Securities ETF (VMBS)
NASDAQ: VMBS · Real-Time Price · USD
46.85
+0.29 (0.62%)
At close: Mar 30, 2026, 4:00 PM EDT
46.91
+0.06 (0.13%)
After-hours: Mar 30, 2026, 7:55 PM EDT
VMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 46.87 | 46.95 | 46.82 | 46.85 | 46.85 | 0.62% | 1,145,511 |
| Mar 27, 2026 | 46.43 | 46.63 | 46.38 | 46.56 | 46.56 | 0.13% | 3,093,647 |
| Mar 26, 2026 | 46.76 | 46.81 | 46.50 | 46.50 | 46.50 | -0.83% | 1,657,946 |
| Mar 25, 2026 | 46.85 | 46.90 | 46.77 | 46.89 | 46.89 | 0.60% | 1,305,647 |
| Mar 24, 2026 | 46.58 | 46.76 | 46.54 | 46.61 | 46.61 | -0.34% | 1,525,439 |
| Mar 23, 2026 | 46.72 | 46.91 | 46.65 | 46.77 | 46.77 | 0.41% | 2,287,580 |
| Mar 20, 2026 | 46.83 | 46.84 | 46.56 | 46.58 | 46.58 | -0.85% | 2,513,225 |
| Mar 19, 2026 | 46.85 | 47.08 | 46.84 | 46.98 | 46.98 | 0.06% | 1,615,204 |
| Mar 18, 2026 | 47.14 | 47.18 | 46.94 | 46.95 | 46.95 | -0.51% | 1,606,713 |
| Mar 17, 2026 | 47.21 | 47.26 | 47.19 | 47.19 | 47.19 | 0.08% | 1,111,799 |
| Mar 16, 2026 | 47.10 | 47.17 | 47.06 | 47.15 | 47.15 | 0.45% | 1,909,752 |
| Mar 13, 2026 | 47.02 | 47.03 | 46.85 | 46.94 | 46.94 | 0.04% | 1,634,530 |
| Mar 12, 2026 | 46.98 | 47.05 | 46.86 | 46.92 | 46.92 | -0.26% | 1,940,302 |
| Mar 11, 2026 | 47.26 | 47.26 | 47.04 | 47.04 | 47.04 | -0.49% | 2,059,373 |
| Mar 10, 2026 | 47.36 | 47.39 | 47.25 | 47.27 | 47.27 | -0.17% | 1,075,591 |
| Mar 9, 2026 | 47.17 | 47.37 | 47.14 | 47.35 | 47.35 | 0.28% | 1,241,523 |
| Mar 6, 2026 | 47.13 | 47.33 | 47.09 | 47.22 | 47.22 | -0.04% | 1,235,996 |
| Mar 5, 2026 | 47.21 | 47.30 | 47.20 | 47.24 | 47.24 | -0.25% | 1,254,105 |
| Mar 4, 2026 | 47.45 | 47.45 | 47.36 | 47.36 | 47.36 | -0.06% | 1,380,465 |
| Mar 3, 2026 | 47.27 | 47.44 | 47.22 | 47.39 | 47.39 | -0.11% | 1,788,663 |
| Mar 2, 2026 | 47.62 | 47.69 | 47.43 | 47.44 | 47.44 | -0.88% | 1,775,308 |
| Feb 27, 2026 | 47.88 | 47.90 | 47.83 | 47.86 | 47.70 | 0.19% | 1,033,170 |
| Feb 26, 2026 | 47.71 | 47.79 | 47.69 | 47.77 | 47.61 | 0.27% | 1,697,896 |
| Feb 25, 2026 | 47.70 | 47.70 | 47.63 | 47.64 | 47.48 | -0.13% | 3,963,007 |
| Feb 24, 2026 | 47.71 | 47.75 | 47.65 | 47.70 | 47.54 | 0.02% | 1,058,300 |
| Feb 23, 2026 | 47.62 | 47.76 | 47.61 | 47.69 | 47.53 | 0.19% | 1,239,550 |
| Feb 20, 2026 | 47.56 | 47.62 | 47.50 | 47.60 | 47.44 | 0.08% | 1,776,110 |
| Feb 19, 2026 | 47.51 | 47.59 | 47.51 | 47.56 | 47.40 | 0.04% | 1,095,381 |
| Feb 18, 2026 | 47.55 | 47.59 | 47.52 | 47.54 | 47.38 | -0.06% | 1,256,046 |
| Feb 17, 2026 | 47.63 | 47.65 | 47.57 | 47.57 | 47.41 | -0.27% | 1,977,998 |
| Feb 13, 2026 | 47.64 | 47.70 | 47.59 | 47.70 | 47.54 | 0.29% | 2,077,894 |
| Feb 12, 2026 | 47.38 | 47.56 | 47.36 | 47.56 | 47.40 | 0.61% | 1,284,474 |
| Feb 11, 2026 | 47.28 | 47.37 | 47.27 | 47.27 | 47.11 | -0.25% | 1,388,254 |
| Feb 10, 2026 | 47.39 | 47.42 | 47.33 | 47.39 | 47.23 | 0.30% | 1,200,673 |
| Feb 9, 2026 | 47.20 | 47.26 | 47.17 | 47.25 | 47.09 | 0.06% | 1,166,685 |
| Feb 6, 2026 | 47.22 | 47.22 | 47.15 | 47.22 | 47.06 | 0.04% | 1,311,592 |
| Feb 5, 2026 | 47.13 | 47.21 | 47.09 | 47.20 | 47.04 | 0.34% | 1,993,416 |
| Feb 4, 2026 | 47.06 | 47.12 | 47.01 | 47.04 | 46.88 | 0.02% | 1,339,051 |
| Feb 3, 2026 | 47.07 | 47.07 | 46.99 | 47.03 | 46.87 | - | 1,851,275 |
| Feb 2, 2026 | 47.12 | 47.12 | 47.01 | 47.03 | 46.87 | -0.44% | 1,593,047 |
| Jan 30, 2026 | 47.32 | 47.32 | 47.22 | 47.24 | 46.92 | -0.11% | 1,467,753 |
| Jan 29, 2026 | 47.27 | 47.35 | 47.23 | 47.29 | 46.97 | 0.02% | 2,447,504 |
| Jan 28, 2026 | 47.26 | 47.29 | 47.21 | 47.28 | 46.96 | 0.02% | 1,258,937 |
| Jan 27, 2026 | 47.30 | 47.33 | 47.25 | 47.27 | 46.95 | -0.02% | 1,511,607 |
| Jan 26, 2026 | 47.24 | 47.30 | 47.21 | 47.28 | 46.96 | 0.21% | 1,192,014 |
| Jan 23, 2026 | 47.20 | 47.23 | 47.14 | 47.18 | 46.86 | 0.04% | 1,735,386 |
| Jan 22, 2026 | 47.10 | 47.19 | 47.08 | 47.16 | 46.84 | -0.02% | 2,196,702 |
| Jan 21, 2026 | 47.14 | 47.17 | 47.02 | 47.17 | 46.85 | 0.32% | 1,758,561 |
| Jan 20, 2026 | 47.04 | 47.12 | 47.01 | 47.02 | 46.70 | -0.34% | 1,852,541 |
| Jan 16, 2026 | 47.24 | 47.29 | 47.17 | 47.18 | 46.86 | -0.13% | 1,675,045 |