Skip to main content
Vanguard Mortgage-Backed Securities Index Fund Institutional Shares (VMBIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.90
-0.05 (-0.20%)
Oct 25, 2024, 4:00 PM EDT

VMBIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 30, 202424.8624.8624.8624.8624.86-0.12%
Oct 29, 202424.8924.8924.8924.8924.890.16%
Oct 28, 202424.8524.8524.8524.8524.85-0.20%
Oct 25, 202424.9024.9024.9024.9024.90-0.20%
Oct 24, 202424.9524.9524.9524.9524.950.12%
Oct 23, 202424.9224.9224.9224.9224.92-0.24%
Oct 22, 202424.9824.9824.9824.9824.98-0.08%
Oct 21, 202425.0025.0025.0025.0025.00-0.64%
Oct 18, 202425.1625.1625.1625.1625.160.08%
Oct 17, 202425.1425.1425.1425.1425.14-0.48%
Oct 16, 202425.2625.2625.2625.2625.260.12%
Oct 15, 202425.2325.2325.2325.2325.230.44%
Oct 14, 202425.1225.1225.1225.1225.12-0.24%
Oct 11, 202425.1825.1825.1825.1825.18-
Oct 10, 202425.1825.1825.1825.1825.18-
Oct 9, 202425.1825.1825.1825.1825.18-0.32%
Oct 8, 202425.2625.2625.2625.2625.260.16%
Oct 7, 202425.2225.2225.2225.2225.22-0.16%
Oct 4, 202425.2625.2625.2625.2625.26-0.71%
Oct 3, 202425.4425.4425.4425.4425.44-0.43%
Oct 2, 202425.5525.5525.5525.5525.55-0.16%
Oct 1, 202425.5925.5925.5925.5925.590.24%
Sep 30, 202425.5325.5325.5325.5325.53-0.55%
Sep 27, 202425.6725.6725.6725.6725.590.23%
Sep 26, 202425.6125.6125.6125.6125.530.08%
Sep 25, 202425.5925.5925.5925.5925.51-0.39%
Sep 24, 202425.6925.6925.6925.6925.610.20%
Sep 23, 202425.6425.6425.6425.6425.56-0.08%
Sep 20, 202425.6625.6625.6625.6625.58-0.16%
Sep 19, 202425.7025.7025.7025.7025.620.12%
Sep 18, 202425.6725.6725.6725.6725.59-0.31%
Sep 17, 202425.7525.7525.7525.7525.67-0.16%
Sep 16, 202425.7925.7925.7925.7925.710.23%
Sep 13, 202425.7325.7325.7325.7325.650.19%
Sep 12, 202425.6825.6825.6825.6825.60-0.23%
Sep 11, 202425.7425.7425.7425.7425.660.04%
Sep 10, 202425.7325.7325.7325.7325.650.35%
Sep 9, 202425.6425.6425.6425.6425.560.23%
Sep 6, 202425.5825.5825.5825.5825.500.16%
Sep 5, 202425.5425.5425.5425.5425.460.24%
Sep 4, 202425.4825.4825.4825.4825.400.28%
Sep 3, 202425.4125.4125.4125.4125.330.47%
Aug 30, 202425.2925.2925.2925.2925.21-0.55%
Aug 29, 202425.4325.4325.4325.4325.27-0.16%
Aug 28, 202425.4725.4725.4725.4725.31-0.12%
Aug 27, 202425.5025.5025.5025.5025.340.08%
Aug 26, 202425.4825.4825.4825.4825.32-0.08%
Aug 23, 202425.5025.5025.5025.5025.340.47%
Aug 22, 202425.3825.3825.3825.3825.22-0.35%
Aug 21, 202425.4725.4725.4725.4725.310.24%
Aug 20, 202425.4125.4125.4125.4125.250.28%
Aug 19, 202425.3425.3425.3425.3425.180.08%
Aug 16, 202425.3225.3225.3225.3225.160.28%
Aug 15, 202425.2525.2525.2525.2525.09-0.39%
Aug 14, 202425.3525.3525.3525.3525.190.08%
Aug 13, 202425.3325.3325.3325.3325.170.32%
Aug 12, 202425.2525.2525.2525.2525.090.20%
Aug 9, 202425.2025.2025.2025.2025.040.24%
Aug 8, 202425.1425.1425.1425.1424.98-0.08%
Aug 7, 202425.1625.1625.1625.1625.00-0.20%
Aug 6, 202425.2125.2125.2125.2125.05-0.67%
Aug 5, 202425.3825.3825.3825.3825.22-0.08%
Aug 2, 202425.4025.4025.4025.4025.241.15%
Aug 1, 202425.1125.1125.1125.1124.950.40%
Jul 31, 202425.0125.0125.0125.0124.850.24%
Jul 30, 202424.9524.9524.9524.9524.710.08%
Jul 29, 202424.9324.9324.9324.9324.690.20%
Jul 26, 202424.8824.8824.8824.8824.640.36%
Jul 25, 202424.7924.7924.7924.7924.550.20%
Jul 24, 202424.7424.7424.7424.7424.50-0.28%
Jul 23, 202424.8124.8124.8124.8124.57-
Jul 22, 202424.8124.8124.8124.8124.57-
Jul 19, 202424.8124.8124.8124.8124.57-0.24%
Jul 18, 202424.8724.8724.8724.8724.63-0.24%
Jul 17, 202424.9324.9324.9324.9324.690.08%
Jul 16, 202424.9124.9124.9124.9124.670.36%
Jul 15, 202424.8224.8224.8224.8224.58-0.32%
Jul 12, 202424.9024.9024.9024.9024.660.32%
Jul 11, 202424.8224.8224.8224.8224.580.57%
Jul 10, 202424.6824.6824.6824.6824.44-
Jul 9, 202424.6824.6824.6824.6824.44-
Jul 8, 202424.6824.6824.6824.6824.440.20%
Jul 5, 202424.6324.6324.6324.6324.390.57%
Jul 3, 202424.4924.4924.4924.4924.260.49%
Jul 2, 202424.3724.3724.3724.3724.140.33%
Jul 1, 202424.2924.2924.2924.2924.06-0.70%
Jun 28, 202424.4624.4624.4624.4624.23-0.89%
Jun 27, 202424.6824.6824.6824.6824.360.20%
Jun 26, 202424.6324.6324.6324.6324.31-0.40%
Jun 25, 202424.7324.7324.7324.7324.41-0.04%
Jun 24, 202424.7424.7424.7424.7424.42-
Jun 21, 202424.7424.7424.7424.7424.42-
Jun 20, 202424.7424.7424.7424.7424.42-0.12%
Jun 18, 202424.7724.7724.7724.7724.450.41%
Jun 17, 202424.6724.6724.6724.6724.35-0.28%
Jun 14, 202424.7424.7424.7424.7424.420.04%
Jun 13, 202424.7324.7324.7324.7324.410.49%
Jun 12, 202424.6124.6124.6124.6124.290.41%
Jun 11, 202424.5124.5124.5124.5124.200.53%
Jun 10, 202424.3824.3824.3824.3824.07-