Vanguard Mortgage-Backed Securities ETF (VMBS)

NASDAQ: VMBS · Real-Time Price · USD

44.22

-0.08 (-0.17%)

At close: Oct 7, 2026, 4:00 PM EDT

44.21

-0.01 (-0.02%)

After-hours: Oct 7, 2026, 5:24 PM EDT

VMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	43.96	44.30	43.95	44.22	44.22	-0.17%	2,466,670
Oct 6, 2026	44.17	44.34	44.14	44.30	44.30	0.31%	3,198,487
Oct 5, 2026	44.18	44.26	44.05	44.16	44.16	-0.18%	2,858,895
Oct 2, 2026	44.55	44.57	44.21	44.24	44.24	-0.32%	2,924,657
Oct 1, 2026	44.41	44.50	44.09	44.38	44.38	0.30%	5,562,878
Sep 30, 2026	44.53	44.59	44.31	44.41	44.25	-0.09%	4,004,007
Sep 29, 2026	44.51	44.58	44.30	44.45	44.29	-0.18%	3,643,702
Sep 28, 2026	44.60	44.66	44.43	44.53	44.37	-0.65%	2,624,280
Sep 25, 2026	44.71	44.84	44.54	44.82	44.66	0.43%	4,313,806
Sep 24, 2026	45.05	45.05	44.63	44.63	44.47	-0.60%	2,809,424
Sep 23, 2026	45.26	45.29	44.78	44.90	44.73	-1.04%	2,584,753
Sep 22, 2026	45.42	45.50	45.31	45.37	45.20	-0.04%	4,072,046
Sep 21, 2026	45.30	45.43	45.30	45.39	45.22	0.31%	2,564,374
Sep 18, 2026	45.32	45.32	45.23	45.25	45.08	-0.55%	1,341,633
Sep 17, 2026	45.41	45.51	45.34	45.50	45.33	0.60%	1,477,813
Sep 16, 2026	45.30	45.44	45.21	45.23	45.06	-0.09%	1,773,318
Sep 15, 2026	45.27	45.28	45.16	45.27	45.10	-	1,317,879
Sep 14, 2026	45.23	45.39	45.14	45.27	45.10	-0.11%	2,078,527
Sep 11, 2026	45.45	45.50	45.30	45.32	45.15	-0.13%	1,774,846
Sep 10, 2026	45.43	45.50	45.35	45.38	45.21	-0.72%	2,953,005
Sep 9, 2026	45.80	45.86	45.68	45.71	45.54	-0.24%	1,001,471
Sep 8, 2026	45.90	45.95	45.80	45.82	45.65	-0.22%	1,287,509
Sep 4, 2026	45.88	45.99	45.88	45.92	45.75	-0.02%	1,005,172
Sep 3, 2026	45.97	46.03	45.91	45.93	45.76	0.26%	2,012,894
Sep 2, 2026	45.82	45.84	45.72	45.81	45.64	-0.02%	1,374,721
Sep 1, 2026	45.83	45.95	45.78	45.82	45.65	-0.31%	1,411,245
Aug 31, 2026	46.06	46.13	46.04	46.13	45.79	-0.11%	971,214
Aug 28, 2026	46.29	46.40	46.14	46.18	45.84	-0.41%	1,638,488
Aug 27, 2026	46.35	46.45	46.31	46.37	46.03	0.11%	1,621,577
Aug 26, 2026	46.35	46.38	46.30	46.32	45.98	-0.28%	1,373,497
Aug 25, 2026	46.39	46.47	46.29	46.45	46.11	0.43%	1,019,531
Aug 24, 2026	46.20	46.28	46.17	46.25	45.91	0.22%	822,140
Aug 21, 2026	46.20	46.23	46.11	46.15	45.81	-0.19%	964,829
Aug 20, 2026	46.19	46.28	46.16	46.24	45.90	-0.34%	3,270,443
Aug 19, 2026	46.29	46.42	46.24	46.40	46.06	0.50%	2,064,826
Aug 18, 2026	46.08	46.20	46.06	46.17	45.83	0.13%	1,080,906
Aug 17, 2026	46.14	46.21	46.07	46.11	45.77	-0.13%	1,144,607
Aug 14, 2026	46.29	46.33	46.17	46.17	45.83	-0.32%	1,071,238
Aug 13, 2026	46.29	46.43	46.29	46.32	45.98	0.30%	949,940
Aug 12, 2026	46.25	46.28	46.15	46.18	45.84	0.13%	986,065
Aug 11, 2026	46.15	46.18	46.06	46.12	45.78	0.20%	994,854
Aug 10, 2026	46.17	46.17	46.02	46.03	45.70	-0.45%	840,571
Aug 7, 2026	46.23	46.30	46.15	46.24	45.90	0.30%	1,000,412
Aug 6, 2026	46.18	46.21	46.04	46.10	45.76	-0.24%	1,038,924
Aug 5, 2026	46.21	46.27	46.15	46.21	45.87	-0.09%	1,103,979
Aug 4, 2026	46.13	46.25	46.11	46.25	45.91	0.50%	1,968,247
Aug 3, 2026	46.00	46.06	45.97	46.02	45.69	0.28%	1,417,815
Jul 31, 2026	46.18	46.18	45.98	46.06	45.56	-0.41%	1,242,112
Jul 30, 2026	46.20	46.34	46.20	46.25	45.75	0.13%	2,058,889
Jul 29, 2026	46.29	46.41	46.19	46.19	45.69	-0.39%	1,374,890