Vanguard Mortgage-Backed Securities ETF (VMBS)
NASDAQ: VMBS · Real-Time Price · USD
47.13
-0.09 (-0.19%)
At close: Sep 17, 2025, 4:00 PM EDT
47.13
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:15 PM EDT
VMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 47.29 | 47.38 | 47.11 | 47.13 | 47.13 | -0.19% | 1,897,757 |
| Sep 16, 2025 | 47.26 | 47.31 | 47.16 | 47.22 | 47.22 | -0.11% | 1,354,236 |
| Sep 15, 2025 | 47.06 | 47.27 | 47.06 | 47.27 | 47.27 | 0.28% | 929,245 |
| Sep 12, 2025 | 47.06 | 47.14 | 47.00 | 47.14 | 47.14 | -0.04% | 1,451,148 |
| Sep 11, 2025 | 47.14 | 47.20 | 47.11 | 47.16 | 47.16 | 0.21% | 1,566,929 |
| Sep 10, 2025 | 47.02 | 47.12 | 47.00 | 47.06 | 47.06 | 0.26% | 1,324,913 |
| Sep 9, 2025 | 47.03 | 47.09 | 46.93 | 46.94 | 46.94 | -0.30% | 2,220,159 |
| Sep 8, 2025 | 47.00 | 47.08 | 46.91 | 47.08 | 47.08 | 0.43% | 1,402,988 |
| Sep 5, 2025 | 47.00 | 47.00 | 46.83 | 46.88 | 46.88 | 0.45% | 1,403,055 |
| Sep 4, 2025 | 46.58 | 46.67 | 46.51 | 46.67 | 46.67 | 0.43% | 1,705,805 |
| Sep 3, 2025 | 46.40 | 46.56 | 46.36 | 46.47 | 46.47 | 0.22% | 3,641,922 |
| Sep 2, 2025 | 46.32 | 46.44 | 46.31 | 46.37 | 46.37 | -0.54% | 2,230,577 |
| Aug 29, 2025 | 46.59 | 46.66 | 46.56 | 46.62 | 46.45 | -0.11% | 1,320,172 |
| Aug 28, 2025 | 46.61 | 46.67 | 46.52 | 46.67 | 46.50 | 0.13% | 1,631,781 |
| Aug 27, 2025 | 46.50 | 46.61 | 46.46 | 46.61 | 46.45 | 0.15% | 1,625,070 |
| Aug 26, 2025 | 46.47 | 46.56 | 46.44 | 46.54 | 46.38 | 0.19% | 870,677 |
| Aug 25, 2025 | 46.43 | 46.50 | 46.38 | 46.45 | 46.29 | -0.15% | 1,478,233 |
| Aug 22, 2025 | 46.28 | 46.53 | 46.28 | 46.52 | 46.36 | 0.63% | 1,198,668 |
| Aug 21, 2025 | 46.23 | 46.27 | 46.16 | 46.23 | 46.07 | -0.19% | 928,217 |
| Aug 20, 2025 | 46.28 | 46.35 | 46.25 | 46.32 | 46.16 | 0.11% | 684,630 |
| Aug 19, 2025 | 46.25 | 46.32 | 46.24 | 46.27 | 46.11 | 0.11% | 1,234,792 |
| Aug 18, 2025 | 46.28 | 46.28 | 46.16 | 46.22 | 46.06 | -0.13% | 1,253,851 |
| Aug 15, 2025 | 46.31 | 46.34 | 46.21 | 46.28 | 46.12 | -0.09% | 1,073,348 |
| Aug 14, 2025 | 46.35 | 46.39 | 46.27 | 46.32 | 46.16 | -0.30% | 1,260,251 |
| Aug 13, 2025 | 46.41 | 46.46 | 46.40 | 46.46 | 46.30 | 0.45% | 1,066,792 |
| Aug 12, 2025 | 46.19 | 46.27 | 46.15 | 46.25 | 46.09 | - | 1,136,308 |
| Aug 11, 2025 | 46.25 | 46.30 | 46.23 | 46.25 | 46.09 | 0.04% | 916,716 |
| Aug 8, 2025 | 46.26 | 46.26 | 46.15 | 46.23 | 46.07 | -0.19% | 1,029,082 |
| Aug 7, 2025 | 46.39 | 46.42 | 46.29 | 46.32 | 46.16 | -0.09% | 1,111,130 |
| Aug 6, 2025 | 46.34 | 46.39 | 46.17 | 46.36 | 46.20 | - | 1,247,858 |
| Aug 5, 2025 | 46.26 | 46.40 | 46.25 | 46.36 | 46.20 | 0.04% | 1,350,825 |
| Aug 4, 2025 | 46.35 | 46.35 | 46.23 | 46.34 | 46.18 | 0.06% | 1,185,776 |
| Aug 1, 2025 | 46.14 | 46.32 | 46.14 | 46.31 | 46.15 | 0.61% | 1,732,775 |
| Jul 31, 2025 | 46.11 | 46.15 | 46.01 | 46.03 | 45.71 | -0.02% | 1,411,123 |
| Jul 30, 2025 | 46.02 | 46.16 | 46.00 | 46.04 | 45.72 | -0.22% | 1,334,541 |
| Jul 29, 2025 | 46.01 | 46.19 | 45.98 | 46.14 | 45.81 | 0.41% | 1,559,763 |
| Jul 28, 2025 | 45.94 | 45.99 | 45.88 | 45.95 | 45.63 | -0.17% | 965,842 |
| Jul 25, 2025 | 45.99 | 46.04 | 45.90 | 46.03 | 45.71 | 0.20% | 2,026,721 |
| Jul 24, 2025 | 45.90 | 45.95 | 45.81 | 45.94 | 45.62 | -0.02% | 1,516,181 |
| Jul 23, 2025 | 46.02 | 46.04 | 45.95 | 45.95 | 45.63 | -0.37% | 1,263,542 |
| Jul 22, 2025 | 46.04 | 46.13 | 46.02 | 46.12 | 45.80 | 0.22% | 1,116,962 |
| Jul 21, 2025 | 46.10 | 46.10 | 46.02 | 46.02 | 45.70 | 0.22% | 777,499 |
| Jul 18, 2025 | 45.95 | 45.95 | 45.88 | 45.92 | 45.60 | 0.22% | 1,384,036 |
| Jul 17, 2025 | 45.79 | 45.89 | 45.78 | 45.82 | 45.50 | -0.02% | 1,506,313 |
| Jul 16, 2025 | 45.83 | 45.86 | 45.72 | 45.83 | 45.51 | 0.24% | 2,479,323 |
| Jul 15, 2025 | 45.94 | 45.96 | 45.70 | 45.72 | 45.40 | -0.26% | 1,619,701 |
| Jul 14, 2025 | 45.83 | 45.93 | 45.80 | 45.84 | 45.52 | -0.09% | 1,320,072 |
| Jul 11, 2025 | 45.90 | 45.93 | 45.86 | 45.88 | 45.56 | -0.37% | 813,670 |
| Jul 10, 2025 | 46.02 | 46.08 | 45.98 | 46.05 | 45.73 | -0.07% | 1,084,988 |
| Jul 9, 2025 | 45.95 | 46.10 | 45.87 | 46.08 | 45.76 | 0.52% | 2,001,646 |