Vanguard Mortgage-Backed Securities ETF (VMBS)

NASDAQ: VMBS · Real-Time Price · USD

46.19

-0.18 (-0.39%)

At close: Jul 29, 2026, 4:00 PM EDT

46.12

-0.07 (-0.15%)

After-hours: Jul 29, 2026, 7:34 PM EDT

VMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	46.29	46.41	46.19	46.19	46.19	-0.39%	1,374,319
Jul 28, 2026	46.28	46.47	46.28	46.37	46.37	0.19%	1,244,762
Jul 27, 2026	46.24	46.29	46.13	46.28	46.28	0.19%	1,484,197
Jul 24, 2026	46.09	46.26	46.08	46.19	46.19	0.26%	1,389,602
Jul 23, 2026	46.06	46.11	46.01	46.07	46.07	-0.15%	1,399,325
Jul 22, 2026	46.26	46.26	46.14	46.14	46.14	-0.30%	1,373,088
Jul 21, 2026	46.33	46.33	46.24	46.28	46.28	-0.24%	1,033,042
Jul 20, 2026	46.48	46.49	46.35	46.39	46.39	-0.24%	935,216
Jul 17, 2026	46.54	46.60	46.49	46.50	46.50	0.11%	1,071,698
Jul 16, 2026	46.40	46.49	46.39	46.45	46.45	-0.11%	1,392,386
Jul 15, 2026	46.43	46.53	46.36	46.50	46.50	0.09%	1,191,466
Jul 14, 2026	46.33	46.52	46.29	46.46	46.46	0.48%	1,638,751
Jul 13, 2026	46.34	46.35	46.22	46.24	46.24	-0.43%	1,188,068
Jul 10, 2026	46.52	46.52	46.41	46.44	46.44	-0.06%	1,081,273
Jul 9, 2026	46.43	46.53	46.37	46.47	46.47	0.22%	1,093,594
Jul 8, 2026	46.42	46.42	46.29	46.37	46.37	-0.19%	1,159,193
Jul 7, 2026	46.62	46.62	46.43	46.46	46.46	-0.34%	1,023,107
Jul 6, 2026	46.62	46.73	46.57	46.62	46.62	0.02%	2,703,902
Jul 2, 2026	46.61	46.66	46.57	46.61	46.61	0.09%	1,002,688
Jul 1, 2026	46.56	46.64	46.45	46.57	46.57	-0.16%	1,495,396
Jun 30, 2026	46.94	46.96	46.78	46.81	46.65	-0.43%	1,058,121
Jun 29, 2026	46.99	47.04	46.98	47.01	46.84	0.06%	986,852
Jun 26, 2026	46.93	47.06	46.93	46.98	46.81	0.04%	1,065,778
Jun 25, 2026	47.00	47.05	46.95	46.96	46.79	0.09%	1,058,991
Jun 24, 2026	46.86	46.94	46.85	46.92	46.76	0.47%	1,038,838
Jun 23, 2026	46.63	46.75	46.63	46.70	46.54	0.09%	1,092,362
Jun 22, 2026	46.67	46.68	46.61	46.66	46.50	-0.17%	1,525,224
Jun 18, 2026	46.86	46.88	46.73	46.74	46.58	0.28%	1,642,213
Jun 17, 2026	46.84	46.90	46.59	46.61	46.45	-0.51%	1,750,307
Jun 16, 2026	46.80	46.89	46.75	46.85	46.69	0.17%	1,420,660
Jun 15, 2026	46.74	46.85	46.74	46.77	46.61	0.19%	1,157,449
Jun 12, 2026	46.64	46.72	46.61	46.68	46.52	-0.19%	1,403,985
Jun 11, 2026	46.50	46.78	46.49	46.77	46.61	0.58%	1,318,247
Jun 10, 2026	46.54	46.58	46.45	46.50	46.34	-0.02%	1,058,002
Jun 9, 2026	46.47	46.55	46.42	46.51	46.35	0.24%	1,127,496
Jun 8, 2026	46.51	46.53	46.38	46.40	46.24	0.04%	974,147
Jun 5, 2026	46.43	46.51	46.36	46.38	46.22	-0.47%	2,037,020
Jun 4, 2026	46.66	46.70	46.56	46.60	46.44	0.04%	1,487,537
Jun 3, 2026	46.56	46.61	46.50	46.58	46.42	-0.15%	1,228,188
Jun 2, 2026	46.74	46.74	46.62	46.65	46.49	-0.15%	997,454
Jun 1, 2026	46.56	46.72	46.50	46.72	46.56	-0.06%	1,355,275
May 29, 2026	46.87	46.94	46.83	46.91	46.58	0.15%	939,504
May 28, 2026	46.67	46.87	46.67	46.84	46.51	0.26%	2,024,214
May 27, 2026	46.74	46.79	46.70	46.72	46.39	-0.02%	934,477
May 26, 2026	46.72	46.75	46.65	46.73	46.40	0.34%	1,014,334
May 22, 2026	46.56	46.60	46.40	46.57	46.24	0.15%	1,321,344
May 21, 2026	46.24	46.51	46.19	46.50	46.18	0.06%	1,681,047
May 20, 2026	46.14	46.49	46.11	46.47	46.15	0.80%	1,924,863
May 19, 2026	46.05	46.18	46.01	46.10	45.78	-0.47%	1,739,435
May 18, 2026	46.34	46.42	46.20	46.32	46.00	-0.04%	1,846,100