Vanguard Mortgage-Backed Securities Index Fund Institutional Shares (VMBIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.52
+0.04 (0.16%)
At close: May 22, 2025
VMBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.16% |
| May 22, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.16% |
| May 21, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.65% |
| May 20, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.20% |
| May 19, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.04% |
| May 16, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| May 15, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.61% |
| May 14, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.32% |
| May 13, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.12% |
| May 12, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.40% |
| May 9, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.12% |
| May 8, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.60% |
| May 7, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.32% |
| May 6, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.24% |
| May 5, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.12% |
| May 2, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.48% |
| May 1, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.36% |
| Apr 30, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.36% |
| Apr 29, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.96 | 0.20% |
| Apr 28, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.91 | 0.28% |
| Apr 25, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.84 | 0.32% |
| Apr 24, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.76 | 0.61% |
| Apr 23, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.61 | 0.16% |
| Apr 22, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.58 | 0.24% |
| Apr 21, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.52 | -0.61% |
| Apr 17, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.66 | -0.32% |
| Apr 16, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.74 | 0.24% |
| Apr 15, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.68 | 0.12% |
| Apr 14, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.65 | 0.73% |
| Apr 11, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.48 | -0.20% |
| Apr 10, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.53 | -0.61% |
| Apr 9, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.67 | -0.12% |
| Apr 8, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.70 | -0.60% |
| Apr 7, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.85 | -1.07% |
| Apr 4, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.12 | 0.04% |
| Apr 3, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.11 | 0.72% |
| Apr 2, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.93 | -0.16% |
| Apr 1, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.97 | 0.28% |
| Mar 31, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.90 | -0.20% |
| Mar 28, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.87 | 0.56% |
| Mar 27, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.73 | -0.08% |
| Mar 26, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.75 | -0.16% |
| Mar 25, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.79 | 0.16% |
| Mar 24, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.75 | -0.48% |
| Mar 21, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.87 | -0.08% |
| Mar 20, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.89 | 0.12% |
| Mar 19, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.86 | 0.28% |
| Mar 18, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.79 | 0.04% |
| Mar 17, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.78 | 0.16% |
| Mar 14, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.74 | -0.24% |