Vanguard Mortgage-Backed Securities Index Fund Institutional Shares (VMBIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.80
+0.06 (0.23%)
At close: Feb 13, 2026
VMBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.23% |
| Feb 12, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.43% |
| Feb 11, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.12% |
| Feb 10, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.27% |
| Feb 9, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.04% |
| Feb 6, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.08% |
| Feb 5, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.35% |
| Feb 4, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.08% |
| Feb 3, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.04% |
| Feb 2, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.51% |
| Jan 30, 2026 | 25.52 | 25.52 | 25.52 | 25.61 | 25.52 | -0.08% |
| Jan 29, 2026 | 25.54 | 25.54 | 25.54 | 25.63 | 25.54 | 0.04% |
| Jan 28, 2026 | 25.53 | 25.53 | 25.53 | 25.62 | 25.53 | 0.04% |
| Jan 27, 2026 | 25.52 | 25.52 | 25.52 | 25.61 | 25.52 | - |
| Jan 26, 2026 | 25.52 | 25.52 | 25.52 | 25.61 | 25.52 | 0.20% |
| Jan 23, 2026 | 25.47 | 25.47 | 25.47 | 25.56 | 25.47 | 0.08% |
| Jan 22, 2026 | 25.45 | 25.45 | 25.45 | 25.54 | 25.45 | -0.08% |
| Jan 21, 2026 | 25.47 | 25.47 | 25.47 | 25.56 | 25.47 | 0.24% |
| Jan 20, 2026 | 25.41 | 25.41 | 25.41 | 25.50 | 25.41 | -0.27% |
| Jan 16, 2026 | 25.48 | 25.48 | 25.48 | 25.57 | 25.48 | -0.16% |
| Jan 15, 2026 | 25.52 | 25.52 | 25.52 | 25.61 | 25.52 | -0.16% |
| Jan 14, 2026 | 25.56 | 25.56 | 25.56 | 25.65 | 25.56 | 0.12% |
| Jan 13, 2026 | 25.53 | 25.53 | 25.53 | 25.62 | 25.53 | 0.04% |
| Jan 12, 2026 | 25.52 | 25.52 | 25.52 | 25.61 | 25.52 | - |
| Jan 9, 2026 | 25.52 | 25.52 | 25.52 | 25.61 | 25.52 | 0.43% |
| Jan 8, 2026 | 25.41 | 25.41 | 25.41 | 25.50 | 25.41 | -0.12% |
| Jan 7, 2026 | 25.44 | 25.44 | 25.44 | 25.53 | 25.44 | 0.08% |
| Jan 6, 2026 | 25.42 | 25.42 | 25.42 | 25.51 | 25.42 | - |
| Jan 5, 2026 | 25.42 | 25.42 | 25.42 | 25.51 | 25.42 | 0.24% |
| Jan 2, 2026 | 25.36 | 25.36 | 25.36 | 25.45 | 25.36 | -0.12% |
| Dec 31, 2025 | 25.39 | 25.39 | 25.39 | 25.48 | 25.39 | -0.20% |
| Dec 30, 2025 | 25.44 | 25.44 | 25.44 | 25.53 | 25.44 | 0.04% |
| Dec 29, 2025 | 25.43 | 25.43 | 25.43 | 25.52 | 25.43 | 0.04% |
| Dec 26, 2025 | 25.42 | 25.42 | 25.42 | 25.51 | 25.42 | - |
| Dec 24, 2025 | 25.42 | 25.42 | 25.42 | 25.51 | 25.42 | 0.24% |
| Dec 23, 2025 | 25.36 | 25.36 | 25.36 | 25.45 | 25.36 | - |
| Dec 22, 2025 | 25.36 | 25.36 | 25.36 | 25.45 | 25.36 | -0.04% |
| Dec 19, 2025 | 25.37 | 25.37 | 25.37 | 25.46 | 25.37 | -0.12% |
| Dec 18, 2025 | 25.40 | 25.40 | 25.40 | 25.49 | 25.40 | 0.24% |
| Dec 17, 2025 | 25.34 | 25.34 | 25.34 | 25.43 | 25.34 | -0.35% |
| Dec 16, 2025 | 25.35 | 25.35 | 25.35 | 25.52 | 25.35 | 0.24% |
| Dec 15, 2025 | 25.29 | 25.29 | 25.29 | 25.46 | 25.29 | 0.12% |
| Dec 12, 2025 | 25.26 | 25.26 | 25.26 | 25.43 | 25.26 | -0.24% |
| Dec 11, 2025 | 25.32 | 25.32 | 25.32 | 25.49 | 25.32 | - |
| Dec 10, 2025 | 25.32 | 25.32 | 25.32 | 25.49 | 25.32 | 0.39% |
| Dec 9, 2025 | 25.22 | 25.22 | 25.22 | 25.39 | 25.22 | -0.12% |
| Dec 8, 2025 | 25.25 | 25.25 | 25.25 | 25.42 | 25.25 | -0.16% |
| Dec 5, 2025 | 25.29 | 25.29 | 25.29 | 25.46 | 25.29 | -0.08% |
| Dec 4, 2025 | 25.31 | 25.31 | 25.31 | 25.48 | 25.31 | -0.20% |
| Dec 3, 2025 | 25.36 | 25.36 | 25.36 | 25.53 | 25.36 | 0.16% |