Vanguard Mortgage-Backed Securities Index Fund Admiral Shares (VMBSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.27
-0.01 (-0.05%)
Oct 31, 2024, 8:01 PM EDT
VMBSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.38% |
| Oct 30, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.16% |
| Oct 29, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.16% |
| Oct 28, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.22% |
| Oct 25, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.16% |
| Oct 24, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.11% |
| Oct 23, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.27% |
| Oct 22, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.05% |
| Oct 21, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.65% |
| Oct 18, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.05% |
| Oct 17, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.48% |
| Oct 16, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.16% |
| Oct 15, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.43% |
| Oct 14, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.22% |
| Oct 11, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.05% |
| Oct 10, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.05% |
| Oct 9, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.32% |
| Oct 8, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.16% |
| Oct 7, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -0.16% |
| Oct 4, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -0.75% |
| Oct 3, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -0.37% |
| Oct 2, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.16% |
| Oct 1, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.21% |
| Sep 30, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.53% |
| Sep 27, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.88 | 0.21% |
| Sep 26, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.84 | 0.05% |
| Sep 25, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -0.37% |
| Sep 24, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.21% |
| Sep 23, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.11% |
| Sep 20, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.16% |
| Sep 19, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.16% |
| Sep 18, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.32% |
| Sep 17, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.16% |
| Sep 16, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.21% |
| Sep 13, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.21% |
| Sep 12, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.26% |
| Sep 11, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.05% |
| Sep 10, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.37% |
| Sep 9, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.21% |
| Sep 6, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.16% |
| Sep 5, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.21% |
| Sep 4, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.32% |
| Sep 3, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.48% |
| Aug 30, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.59% |
| Aug 29, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.16% |
| Aug 28, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.11% |
| Aug 27, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.11% |
| Aug 26, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.11% |
| Aug 23, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.48% |
| Aug 22, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.37% |
| Aug 21, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.21% |
| Aug 20, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.32% |
| Aug 19, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.11% |
| Aug 16, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.21% |
| Aug 15, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -0.37% |
| Aug 14, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.11% |
| Aug 13, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.32% |
| Aug 12, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.16% |
| Aug 9, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.22% |
| Aug 8, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.05% |
| Aug 7, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.21% |
| Aug 6, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -0.64% |
| Aug 5, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.11% |
| Aug 2, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1.19% |
| Aug 1, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.38% |
| Jul 31, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.27% |
| Jul 30, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.35 | 0.05% |
| Jul 29, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.34 | 0.22% |
| Jul 26, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.30 | 0.33% |
| Jul 25, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.24 | 0.22% |
| Jul 24, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.20 | -0.27% |
| Jul 23, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.25 | - |
| Jul 22, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.25 | - |
| Jul 19, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.25 | -0.27% |
| Jul 18, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.30 | -0.22% |
| Jul 17, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.34 | 0.11% |
| Jul 16, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.32 | 0.38% |
| Jul 15, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.25 | -0.38% |
| Jul 12, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.32 | 0.33% |
| Jul 11, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.26 | 0.55% |
| Jul 10, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.16 | 0.05% |
| Jul 9, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.15 | - |
| Jul 8, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.15 | 0.22% |
| Jul 5, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.11 | 0.50% |
| Jul 3, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.02 | 0.56% |
| Jul 2, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.92 | 0.33% |
| Jul 1, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.86 | -0.72% |
| Jun 28, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.99 | -0.93% |
| Jun 27, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.10 | 0.22% |
| Jun 26, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.06 | -0.38% |
| Jun 25, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.13 | -0.05% |
| Jun 24, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.14 | - |
| Jun 21, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.14 | - |
| Jun 20, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.14 | -0.11% |
| Jun 18, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.16 | 0.44% |
| Jun 17, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.08 | -0.33% |
| Jun 14, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.14 | 0.05% |
| Jun 13, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.13 | 0.50% |
| Jun 12, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.04 | 0.39% |
| Jun 11, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.97 | 0.56% |