Vanguard Multi-Sector Income Bond ETF (VGMS)
BATS: VGMS · Real-Time Price · USD
51.71
+0.01 (0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
VGMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.70 | 51.72 | 51.68 | 51.71 | 51.71 | 0.02% | 41,916 |
| Dec 4, 2025 | 51.78 | 51.78 | 51.62 | 51.70 | 51.70 | -0.14% | 14,946 |
| Dec 3, 2025 | 51.88 | 51.88 | 51.68 | 51.77 | 51.77 | 0.19% | 27,001 |
| Dec 2, 2025 | 51.63 | 51.71 | 51.61 | 51.67 | 51.67 | 0.12% | 26,548 |
| Dec 1, 2025 | 51.70 | 51.70 | 51.58 | 51.61 | 51.61 | -0.65% | 40,408 |
| Nov 28, 2025 | 51.91 | 52.02 | 51.90 | 51.95 | 51.74 | 0.10% | 23,016 |
| Nov 26, 2025 | 51.81 | 52.10 | 51.80 | 51.90 | 51.69 | 0.17% | 52,889 |
| Nov 25, 2025 | 51.70 | 51.84 | 51.70 | 51.81 | 51.60 | 0.17% | 28,925 |
| Nov 24, 2025 | 51.62 | 51.72 | 51.62 | 51.72 | 51.51 | 0.19% | 23,390 |
| Nov 21, 2025 | 51.55 | 51.67 | 51.53 | 51.62 | 51.41 | 0.23% | 18,749 |
| Nov 20, 2025 | 51.56 | 51.62 | 51.48 | 51.50 | 51.29 | 0.04% | 29,614 |
| Nov 19, 2025 | 51.48 | 51.57 | 51.48 | 51.48 | 51.27 | -0.02% | 26,958 |
| Nov 18, 2025 | 51.43 | 51.50 | 51.43 | 51.49 | 51.28 | 0.12% | 23,478 |
| Nov 17, 2025 | 51.44 | 51.49 | 51.40 | 51.43 | 51.22 | -0.08% | 31,148 |
| Nov 14, 2025 | 51.43 | 51.54 | 51.40 | 51.47 | 51.26 | -0.10% | 70,713 |
| Nov 13, 2025 | 51.65 | 51.65 | 51.51 | 51.52 | 51.31 | -0.25% | 42,342 |
| Nov 12, 2025 | 51.72 | 51.72 | 51.62 | 51.65 | 51.44 | -0.15% | 21,295 |
| Nov 11, 2025 | 51.63 | 51.79 | 51.63 | 51.73 | 51.52 | 0.17% | 32,876 |
| Nov 10, 2025 | 51.55 | 51.67 | 51.55 | 51.64 | 51.43 | 0.21% | 41,449 |
| Nov 7, 2025 | 51.44 | 51.53 | 51.44 | 51.53 | 51.32 | 0.10% | 28,489 |
| Nov 6, 2025 | 51.45 | 51.53 | 51.44 | 51.48 | 51.27 | 0.14% | 17,497 |
| Nov 5, 2025 | 51.50 | 51.50 | 51.41 | 51.41 | 51.20 | -0.10% | 23,400 |
| Nov 4, 2025 | 51.35 | 51.49 | 51.35 | 51.46 | 51.25 | 0.02% | 34,738 |
| Nov 3, 2025 | 51.64 | 51.64 | 51.45 | 51.45 | 51.24 | -0.59% | 27,289 |
| Oct 31, 2025 | 51.74 | 51.82 | 51.74 | 51.75 | 51.33 | -0.03% | 38,494 |
| Oct 30, 2025 | 51.84 | 51.84 | 51.72 | 51.77 | 51.35 | -0.14% | 60,680 |
| Oct 29, 2025 | 52.04 | 52.12 | 51.83 | 51.84 | 51.42 | -0.33% | 60,610 |
| Oct 28, 2025 | 51.98 | 52.15 | 51.96 | 52.01 | 51.59 | -0.02% | 71,346 |
| Oct 27, 2025 | 51.90 | 52.09 | 51.90 | 52.02 | 51.60 | 0.25% | 45,187 |
| Oct 24, 2025 | 51.91 | 51.93 | 51.83 | 51.89 | 51.47 | 0.17% | 34,133 |
| Oct 23, 2025 | 51.75 | 51.84 | 51.74 | 51.80 | 51.38 | -0.02% | 24,230 |
| Oct 22, 2025 | 51.78 | 51.82 | 51.75 | 51.81 | 51.39 | - | 27,824 |
| Oct 21, 2025 | 51.86 | 51.94 | 51.79 | 51.81 | 51.39 | 0.08% | 26,704 |
| Oct 20, 2025 | 51.69 | 51.80 | 51.69 | 51.77 | 51.35 | 0.19% | 26,290 |
| Oct 17, 2025 | 51.61 | 51.75 | 51.61 | 51.67 | 51.25 | -0.06% | 34,942 |
| Oct 16, 2025 | 51.67 | 51.75 | 51.66 | 51.70 | 51.28 | - | 46,822 |
| Oct 15, 2025 | 51.66 | 51.75 | 51.59 | 51.70 | 51.28 | 0.21% | 38,924 |
| Oct 14, 2025 | 51.41 | 51.67 | 51.40 | 51.59 | 51.17 | 0.09% | 48,671 |
| Oct 13, 2025 | 51.50 | 51.55 | 51.42 | 51.55 | 51.13 | 0.38% | 15,564 |
| Oct 10, 2025 | 51.51 | 51.55 | 51.35 | 51.35 | 50.93 | -0.27% | 36,191 |
| Oct 9, 2025 | 51.53 | 51.53 | 51.43 | 51.49 | 51.07 | -0.17% | 50,977 |
| Oct 8, 2025 | 51.61 | 51.71 | 51.58 | 51.58 | 51.16 | -0.10% | 45,053 |
| Oct 7, 2025 | 51.60 | 51.70 | 51.60 | 51.63 | 51.21 | 0.06% | 30,599 |
| Oct 6, 2025 | 51.78 | 51.78 | 51.60 | 51.60 | 51.18 | -0.08% | 53,781 |
| Oct 3, 2025 | 51.69 | 51.70 | 51.62 | 51.64 | 51.22 | -0.10% | 37,683 |
| Oct 2, 2025 | 51.61 | 51.75 | 51.61 | 51.69 | 51.27 | 0.12% | 52,602 |
| Oct 1, 2025 | 51.60 | 51.64 | 51.54 | 51.63 | 51.21 | -0.26% | 31,941 |
| Sep 30, 2025 | 51.76 | 51.80 | 51.72 | 51.77 | 51.13 | 0.01% | 30,347 |
| Sep 29, 2025 | 51.73 | 51.77 | 51.70 | 51.76 | 51.12 | 0.13% | 37,904 |
| Sep 26, 2025 | 51.68 | 51.72 | 51.66 | 51.70 | 51.06 | 0.04% | 19,070 |
| Sep 25, 2025 | 51.68 | 51.75 | 51.63 | 51.68 | 51.04 | -0.18% | 58,027 |
| Sep 24, 2025 | 51.76 | 51.84 | 51.75 | 51.77 | 51.13 | -0.12% | 56,947 |
| Sep 23, 2025 | 51.78 | 51.91 | 51.76 | 51.83 | 51.19 | 0.11% | 47,252 |
| Sep 22, 2025 | 51.81 | 51.81 | 51.73 | 51.78 | 51.14 | -0.02% | 37,992 |
| Sep 19, 2025 | 51.76 | 51.83 | 51.75 | 51.79 | 51.15 | 0.05% | 45,490 |
| Sep 18, 2025 | 51.70 | 51.80 | 51.70 | 51.76 | 51.12 | 0.03% | 42,963 |
| Sep 17, 2025 | 51.82 | 51.93 | 51.74 | 51.75 | 51.11 | -0.11% | 71,332 |
| Sep 16, 2025 | 51.83 | 51.90 | 51.79 | 51.80 | 51.16 | -0.12% | 50,918 |
| Sep 15, 2025 | 51.80 | 51.93 | 51.78 | 51.86 | 51.22 | 0.20% | 63,576 |
| Sep 12, 2025 | 51.77 | 51.78 | 51.70 | 51.76 | 51.12 | -0.16% | 35,999 |
| Sep 11, 2025 | 51.79 | 51.92 | 51.69 | 51.84 | 51.20 | 0.39% | 100,889 |
| Sep 10, 2025 | 51.60 | 51.69 | 51.60 | 51.64 | 51.00 | 0.11% | 46,822 |
| Sep 9, 2025 | 51.67 | 51.67 | 51.51 | 51.59 | 50.95 | -0.15% | 29,332 |
| Sep 8, 2025 | 51.65 | 51.77 | 51.60 | 51.66 | 51.02 | 0.14% | 55,435 |
| Sep 5, 2025 | 51.72 | 51.75 | 51.55 | 51.59 | 50.95 | 0.17% | 46,189 |
| Sep 4, 2025 | 51.53 | 51.58 | 51.42 | 51.50 | 50.86 | 0.16% | 34,279 |
| Sep 3, 2025 | 51.24 | 51.48 | 51.24 | 51.42 | 50.78 | 0.35% | 62,151 |
| Sep 2, 2025 | 51.35 | 51.35 | 51.17 | 51.24 | 50.61 | -0.58% | 46,549 |
| Aug 29, 2025 | 51.55 | 51.56 | 51.52 | 51.54 | 50.70 | -0.10% | 24,410 |
| Aug 28, 2025 | 51.52 | 51.62 | 51.52 | 51.59 | 50.75 | 0.08% | 26,080 |
| Aug 27, 2025 | 51.46 | 51.57 | 51.45 | 51.55 | 50.71 | 0.08% | 22,012 |
| Aug 26, 2025 | 51.51 | 51.53 | 51.44 | 51.51 | 50.67 | 0.12% | 24,177 |
| Aug 25, 2025 | 51.49 | 51.49 | 51.44 | 51.45 | 50.61 | -0.25% | 25,389 |
| Aug 22, 2025 | 51.29 | 51.65 | 51.28 | 51.58 | 50.74 | 0.73% | 49,567 |
| Aug 21, 2025 | 51.27 | 51.51 | 51.20 | 51.21 | 50.37 | -0.20% | 283,313 |
| Aug 20, 2025 | 51.31 | 51.34 | 51.28 | 51.31 | 50.48 | -0.03% | 20,269 |
| Aug 19, 2025 | 51.31 | 51.37 | 51.30 | 51.33 | 50.49 | 0.07% | 22,787 |
| Aug 18, 2025 | 51.33 | 51.33 | 51.28 | 51.29 | 50.46 | -0.03% | 33,525 |
| Aug 15, 2025 | 51.34 | 51.34 | 51.30 | 51.31 | 50.47 | -0.09% | 32,096 |
| Aug 14, 2025 | 51.37 | 51.38 | 51.29 | 51.35 | 50.52 | -0.08% | 34,813 |
| Aug 13, 2025 | 51.31 | 51.40 | 51.31 | 51.39 | 50.56 | 0.36% | 25,061 |
| Aug 12, 2025 | 51.15 | 51.21 | 51.15 | 51.21 | 50.38 | 0.07% | 28,160 |
| Aug 11, 2025 | 51.18 | 51.19 | 51.13 | 51.17 | 50.34 | 0.02% | 24,193 |
| Aug 8, 2025 | 51.19 | 51.19 | 51.15 | 51.16 | 50.33 | -0.10% | 39,414 |
| Aug 7, 2025 | 51.18 | 51.24 | 51.16 | 51.21 | 50.38 | 0.17% | 18,804 |
| Aug 6, 2025 | 51.10 | 51.14 | 51.07 | 51.13 | 50.29 | 0.03% | 26,399 |
| Aug 5, 2025 | 51.12 | 51.15 | 51.07 | 51.11 | 50.28 | 0.12% | 47,172 |
| Aug 4, 2025 | 50.97 | 51.06 | 50.97 | 51.05 | 50.22 | 0.26% | 8,984 |
| Aug 1, 2025 | 50.86 | 50.93 | 50.83 | 50.92 | 50.09 | -0.16% | 24,601 |
| Jul 31, 2025 | 51.04 | 51.07 | 51.00 | 51.00 | 49.95 | -0.04% | 21,871 |
| Jul 30, 2025 | 51.05 | 51.12 | 50.94 | 51.02 | 49.97 | -0.13% | 17,280 |
| Jul 29, 2025 | 51.04 | 51.09 | 51.04 | 51.09 | 50.04 | 0.14% | 11,072 |
| Jul 28, 2025 | 51.05 | 51.07 | 51.00 | 51.02 | 49.97 | -0.03% | 28,381 |
| Jul 25, 2025 | 50.98 | 51.04 | 50.93 | 51.03 | 49.98 | 0.07% | 34,535 |
| Jul 24, 2025 | 50.99 | 51.01 | 50.96 | 51.00 | 49.95 | -0.09% | 28,689 |
| Jul 23, 2025 | 51.06 | 51.06 | 51.02 | 51.04 | 49.99 | -0.14% | 15,939 |
| Jul 22, 2025 | 51.03 | 51.17 | 51.00 | 51.11 | 50.06 | 0.31% | 37,573 |
| Jul 21, 2025 | 51.11 | 51.11 | 50.95 | 50.95 | 49.90 | 0.17% | 52,838 |
| Jul 18, 2025 | 50.89 | 50.89 | 50.85 | 50.87 | 49.82 | 0.14% | 7,344 |
| Jul 17, 2025 | 50.77 | 50.81 | 50.76 | 50.80 | 49.75 | 0.12% | 22,632 |