Vanguard Mortgage-Backed Securities ETF (VMBS)
NASDAQ: VMBS · Real-Time Price · USD
46.68
-0.09 (-0.19%)
At close: Jun 12, 2026, 4:00 PM EDT
46.61
-0.07 (-0.15%)
After-hours: Jun 12, 2026, 7:42 PM EDT
VMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 46.64 | 46.72 | 46.61 | 46.68 | 46.68 | -0.19% | 1,403,744 |
| Jun 11, 2026 | 46.50 | 46.78 | 46.49 | 46.77 | 46.77 | 0.58% | 1,317,864 |
| Jun 10, 2026 | 46.54 | 46.58 | 46.45 | 46.50 | 46.50 | -0.02% | 1,058,002 |
| Jun 9, 2026 | 46.47 | 46.55 | 46.42 | 46.51 | 46.51 | 0.24% | 1,127,496 |
| Jun 8, 2026 | 46.51 | 46.53 | 46.38 | 46.40 | 46.40 | 0.04% | 973,747 |
| Jun 5, 2026 | 46.43 | 46.51 | 46.36 | 46.38 | 46.38 | -0.47% | 2,037,020 |
| Jun 4, 2026 | 46.66 | 46.70 | 46.56 | 46.60 | 46.60 | 0.04% | 1,487,537 |
| Jun 3, 2026 | 46.56 | 46.61 | 46.50 | 46.58 | 46.58 | -0.15% | 1,228,188 |
| Jun 2, 2026 | 46.74 | 46.74 | 46.62 | 46.65 | 46.65 | -0.15% | 997,451 |
| Jun 1, 2026 | 46.56 | 46.72 | 46.50 | 46.72 | 46.72 | -0.06% | 1,355,270 |
| May 29, 2026 | 46.87 | 46.94 | 46.83 | 46.91 | 46.75 | 0.15% | 939,504 |
| May 28, 2026 | 46.67 | 46.87 | 46.67 | 46.84 | 46.68 | 0.26% | 2,024,214 |
| May 27, 2026 | 46.74 | 46.79 | 46.70 | 46.72 | 46.56 | -0.02% | 934,477 |
| May 26, 2026 | 46.72 | 46.75 | 46.65 | 46.73 | 46.57 | 0.34% | 1,014,334 |
| May 22, 2026 | 46.56 | 46.60 | 46.40 | 46.57 | 46.41 | 0.15% | 1,321,344 |
| May 21, 2026 | 46.24 | 46.51 | 46.19 | 46.50 | 46.34 | 0.06% | 1,681,047 |
| May 20, 2026 | 46.14 | 46.49 | 46.11 | 46.47 | 46.31 | 0.80% | 1,924,863 |
| May 19, 2026 | 46.05 | 46.18 | 46.01 | 46.10 | 45.94 | -0.47% | 1,739,435 |
| May 18, 2026 | 46.34 | 46.42 | 46.20 | 46.32 | 46.16 | -0.04% | 1,846,100 |
| May 15, 2026 | 46.38 | 46.43 | 46.29 | 46.34 | 46.18 | -0.73% | 1,156,370 |
| May 14, 2026 | 46.89 | 46.89 | 46.68 | 46.68 | 46.52 | -0.02% | 1,753,104 |
| May 13, 2026 | 46.60 | 46.71 | 46.56 | 46.69 | 46.53 | 0.11% | 916,377 |
| May 12, 2026 | 46.68 | 46.71 | 46.61 | 46.64 | 46.48 | -0.38% | 793,940 |
| May 11, 2026 | 46.86 | 46.91 | 46.80 | 46.82 | 46.66 | -0.28% | 976,935 |
| May 8, 2026 | 46.95 | 47.00 | 46.89 | 46.95 | 46.79 | 0.41% | 825,130 |
| May 7, 2026 | 46.96 | 46.96 | 46.70 | 46.76 | 46.60 | -0.34% | 1,254,072 |
| May 6, 2026 | 46.86 | 46.94 | 46.84 | 46.92 | 46.76 | 0.51% | 1,733,958 |
| May 5, 2026 | 46.67 | 46.75 | 46.63 | 46.68 | 46.52 | 0.19% | 3,079,470 |
| May 4, 2026 | 46.75 | 46.75 | 46.52 | 46.59 | 46.43 | -0.43% | 1,015,460 |
| May 1, 2026 | 46.79 | 46.90 | 46.70 | 46.79 | 46.63 | 0.09% | 1,390,821 |
| Apr 30, 2026 | 46.93 | 46.97 | 46.87 | 46.91 | 46.59 | 0.21% | 949,582 |
| Apr 29, 2026 | 46.87 | 46.89 | 46.76 | 46.81 | 46.49 | -0.40% | 1,909,487 |
| Apr 28, 2026 | 47.00 | 47.03 | 46.97 | 47.00 | 46.68 | -0.04% | 1,421,450 |
| Apr 27, 2026 | 47.01 | 47.11 | 46.98 | 47.02 | 46.70 | -0.21% | 1,264,262 |
| Apr 24, 2026 | 46.99 | 47.13 | 46.93 | 47.12 | 46.79 | 0.28% | 1,622,736 |
| Apr 23, 2026 | 47.10 | 47.14 | 46.96 | 46.99 | 46.67 | -0.17% | 1,147,561 |
| Apr 22, 2026 | 47.17 | 47.19 | 47.07 | 47.07 | 46.75 | 0.17% | 1,162,752 |
| Apr 21, 2026 | 47.14 | 47.14 | 46.99 | 46.99 | 46.67 | -0.47% | 1,257,155 |
| Apr 20, 2026 | 47.25 | 47.25 | 47.14 | 47.21 | 46.88 | -0.11% | 1,077,442 |
| Apr 17, 2026 | 47.24 | 47.35 | 47.21 | 47.26 | 46.93 | 0.36% | 1,648,201 |
| Apr 16, 2026 | 47.20 | 47.25 | 47.06 | 47.09 | 46.77 | -0.06% | 1,759,228 |
| Apr 15, 2026 | 47.13 | 47.15 | 47.06 | 47.12 | 46.79 | -0.21% | 1,508,947 |
| Apr 14, 2026 | 47.05 | 47.23 | 47.03 | 47.22 | 46.89 | 0.32% | 2,776,092 |
| Apr 13, 2026 | 46.99 | 47.09 | 46.93 | 47.07 | 46.75 | 0.17% | 1,078,948 |
| Apr 10, 2026 | 47.05 | 47.08 | 46.94 | 46.99 | 46.67 | -0.06% | 1,120,220 |
| Apr 9, 2026 | 47.00 | 47.13 | 46.90 | 47.02 | 46.70 | -0.06% | 1,137,163 |
| Apr 8, 2026 | 47.13 | 47.14 | 47.00 | 47.05 | 46.73 | 0.38% | 1,271,032 |
| Apr 7, 2026 | 46.87 | 46.90 | 46.70 | 46.87 | 46.55 | 0.15% | 1,927,432 |
| Apr 6, 2026 | 46.86 | 46.91 | 46.80 | 46.80 | 46.48 | -0.28% | 2,212,937 |
| Apr 2, 2026 | 46.82 | 46.94 | 46.70 | 46.93 | 46.61 | 0.21% | 1,516,252 |