Skip to main content
Vanguard Multi-Sector Income Bond ETF (VGMS)
BATS: VGMS · Real-Time Price · USD
51.36
-0.11 (-0.21%)
Mar 6, 2026, 4:00 PM EST - Market closed

VGMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202651.2951.4751.2751.3651.36-0.21%11,789
Mar 5, 202651.5151.5751.4751.4751.47-0.30%6,952
Mar 4, 202651.6351.7851.5551.6351.630.07%36,477
Mar 3, 202651.4451.6351.4051.5951.59-0.21%39,090
Mar 2, 202651.5651.7451.5651.7051.70-0.42%29,538
Feb 27, 202651.9152.2051.9151.9251.72-0.10%35,746
Feb 26, 202652.0052.0151.9251.9751.770.08%24,564
Feb 25, 202652.0752.0751.8851.9351.73-20,347
Feb 24, 202651.9251.9651.8651.9351.73-0.12%31,955
Feb 23, 202652.1252.1251.9251.9951.790.10%39,836
Feb 20, 202651.8851.9751.8851.9451.74-29,230
Feb 19, 202651.8751.9551.8551.9451.740.06%42,295
Feb 18, 202651.8651.9551.8551.9151.710.08%38,389
Feb 17, 202651.8751.9051.8451.8751.67-42,949
Feb 13, 202651.9051.9251.8251.8751.670.16%51,956
Feb 12, 202651.7851.8551.7851.7951.580.01%37,928
Feb 11, 202651.8052.0551.7151.7851.580.03%61,318
Feb 10, 202651.7851.8451.7351.7751.560.04%49,989
Feb 9, 202651.6951.7651.6751.7551.540.13%80,336
Feb 6, 202651.6651.7551.6351.6851.480.10%33,216
Feb 5, 202651.5651.6651.5551.6351.430.08%39,387
Feb 4, 202651.6551.6551.5651.5951.39-0.10%37,430
Feb 3, 202651.6251.6951.5751.6451.440.04%51,668
Feb 2, 202651.7051.7151.6051.6251.42-0.54%58,920
Jan 30, 202651.7851.9251.7851.9051.470.12%35,312
Jan 29, 202651.8651.8651.7251.8451.410.14%46,214
Jan 28, 202651.7951.8751.7451.7751.34-0.11%45,364
Jan 27, 202651.8151.9251.8051.8351.39-0.01%36,310
Jan 26, 202651.8151.8951.7851.8351.400.04%32,778
Jan 23, 202651.7651.8351.7651.8151.380.04%27,259
Jan 22, 202651.7651.8251.7451.7951.36-21,365
Jan 21, 202651.6851.8151.6651.7951.360.29%20,728
Jan 20, 202651.5651.6651.5651.6451.21-0.20%32,703
Jan 16, 202651.7651.7851.7151.7551.310.01%34,598
Jan 15, 202651.7551.7951.7051.7451.31-0.02%45,599
Jan 14, 202651.6951.7651.6851.7551.320.04%38,821
Jan 13, 202651.7251.7851.6851.7351.300.02%45,940
Jan 12, 202651.6251.7651.6251.7251.290.02%51,374
Jan 9, 202651.7451.7651.6651.7151.280.06%23,654
Jan 8, 202651.6551.7751.6351.6851.25-0.02%38,023
Jan 7, 202651.7051.7451.6751.6951.26-0.08%37,376
Jan 6, 202651.7451.7451.6551.7351.300.08%37,402
Jan 5, 202651.6651.7351.6451.6951.260.09%44,811
Jan 2, 202651.6351.6651.5851.6451.210.12%49,107
Dec 31, 202551.6251.6751.5851.5851.15-0.17%41,357
Dec 30, 202551.6251.8051.6251.6751.24-130,466
Dec 29, 202551.5951.7051.5951.6751.240.14%35,945
Dec 26, 202551.6051.6451.5851.6051.170.04%47,578
Dec 24, 202551.5251.6151.5251.5851.150.07%17,897
Dec 23, 202551.4251.6151.4251.5551.120.15%44,661
Dec 22, 202551.4851.5051.4451.4751.04-37,451
Dec 19, 202551.4851.5551.4651.4751.04-0.10%31,012
Dec 18, 202551.4951.5751.4451.5251.09-0.38%28,857
Dec 17, 202551.7551.7651.6851.7250.95-0.03%31,367
Dec 16, 202551.6751.7651.6651.7350.960.10%32,260
Dec 15, 202551.7051.7551.6851.6850.91-0.02%24,656
Dec 12, 202551.6751.7251.6351.6950.92-0.10%39,851
Dec 11, 202551.7451.7951.7151.7450.97-0.06%36,348
Dec 10, 202551.5651.7751.5351.7751.000.25%48,328
Dec 9, 202551.6351.6751.5851.6450.870.08%82,319
Dec 8, 202551.6751.7251.5851.6050.83-0.21%228,950
Dec 5, 202551.7051.7251.6851.7150.940.02%41,916
Dec 4, 202551.7851.7851.6251.7050.93-0.14%14,946
Dec 3, 202551.8851.8851.6851.7751.000.19%27,001
Dec 2, 202551.6351.7151.6151.6750.900.12%26,548
Dec 1, 202551.7051.7051.5851.6150.84-0.65%40,408
Nov 28, 202551.9152.0251.9051.9550.970.10%23,016
Nov 26, 202551.8152.1051.8051.9050.920.17%52,889
Nov 25, 202551.7051.8451.7051.8150.830.17%28,925
Nov 24, 202551.6251.7251.6251.7250.750.19%23,390
Nov 21, 202551.5551.6751.5351.6250.650.23%18,749
Nov 20, 202551.5651.6251.4851.5050.530.04%29,614
Nov 19, 202551.4851.5751.4851.4850.51-0.02%26,958
Nov 18, 202551.4351.5051.4351.4950.520.12%23,478
Nov 17, 202551.4451.4951.4051.4350.46-0.08%31,148
Nov 14, 202551.4351.5451.4051.4750.50-0.10%70,713
Nov 13, 202551.6551.6551.5151.5250.55-0.25%42,342
Nov 12, 202551.7251.7251.6251.6550.68-0.15%21,295
Nov 11, 202551.6351.7951.6351.7350.760.17%32,876
Nov 10, 202551.5551.6751.5551.6450.670.21%41,449
Nov 7, 202551.4451.5351.4451.5350.560.10%28,489
Nov 6, 202551.4551.5351.4451.4850.510.14%17,497
Nov 5, 202551.5051.5051.4151.4150.44-0.10%23,400
Nov 4, 202551.3551.4951.3551.4650.490.02%34,738
Nov 3, 202551.6451.6451.4551.4550.48-0.59%27,289
Oct 31, 202551.7451.8251.7451.7550.57-0.03%38,494
Oct 30, 202551.8451.8451.7251.7750.59-0.14%60,680
Oct 29, 202552.0452.1251.8351.8450.66-0.33%60,610
Oct 28, 202551.9852.1551.9652.0150.82-0.02%71,346
Oct 27, 202551.9052.0951.9052.0250.830.25%45,187
Oct 24, 202551.9151.9351.8351.8950.700.17%34,133
Oct 23, 202551.7551.8451.7451.8050.62-0.02%24,230
Oct 22, 202551.7851.8251.7551.8150.63-27,824
Oct 21, 202551.8651.9451.7951.8150.630.08%26,704
Oct 20, 202551.6951.8051.6951.7750.590.19%26,290
Oct 17, 202551.6151.7551.6151.6750.49-0.06%34,942
Oct 16, 202551.6751.7551.6651.7050.52-46,822
Oct 15, 202551.6651.7551.5951.7050.520.21%38,924
Oct 14, 202551.4151.6751.4051.5950.410.09%48,671
Oct 13, 202551.5051.5551.4251.5550.370.38%15,564