Vanguard Mortgage-Backed Securities Index Fund Admiral Shares (VMBSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.86
+0.02 (0.11%)
Oct 15, 2026, 8:10 AM EST
VMBSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| Oct 14, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.11% |
| Oct 13, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.28% |
| Oct 12, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| Oct 9, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| Oct 8, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.68% |
| Oct 7, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.11% |
| Oct 6, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.28% |
| Oct 5, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.28% |
| Oct 2, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.28% |
| Oct 1, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.37% |
| Sep 30, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.68 | -0.11% |
| Sep 29, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.70 | -0.23% |
| Sep 28, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.74 | -0.72% |
| Sep 25, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.86 | 0.50% |
| Sep 24, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.78 | -0.67% |
| Sep 23, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.89 | -1.00% |
| Sep 22, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.07 | - |
| Sep 21, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.07 | 0.33% |
| Sep 18, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.01 | -0.50% |
| Sep 17, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.10 | 0.67% |
| Sep 16, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 17.98 | -0.17% |
| Sep 15, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.01 | -0.06% |
| Sep 14, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.02 | -0.06% |
| Sep 11, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.03 | -0.17% |
| Sep 10, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.06 | -0.76% |
| Sep 9, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.20 | -0.33% |
| Sep 8, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.26 | -0.05% |
| Sep 4, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.27 | - |
| Sep 3, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.27 | 0.11% |
| Sep 2, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.25 | 0.16% |
| Sep 1, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.22 | -0.40% |
| Aug 31, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.30 | -0.05% |
| Aug 28, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.31 | -0.43% |
| Aug 27, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.39 | - |
| Aug 26, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.39 | -0.22% |
| Aug 25, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | 18.43 | 0.49% |
| Aug 24, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.34 | 0.22% |
| Aug 21, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.30 | -0.22% |
| Aug 20, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.34 | -0.32% |
| Aug 19, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | 18.40 | 0.49% |
| Aug 18, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.31 | 0.05% |
| Aug 17, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.30 | -0.16% |
| Aug 14, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | 18.33 | -0.27% |
| Aug 13, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | 18.38 | 0.33% |
| Aug 12, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.32 | 0.11% |
| Aug 11, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.30 | 0.16% |
| Aug 10, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.27 | -0.33% |
| Aug 7, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | 18.33 | 0.22% |
| Aug 6, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.29 | -0.33% |