Vanguard Multi-Sector Income Bond ETF (VGMS)
BATS: VGMS · Real-Time Price · USD
51.28
-0.03 (-0.06%)
Jun 26, 2026, 4:00 PM EDT - Market closed
VGMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 51.30 | 51.33 | 51.26 | 51.28 | 51.28 | -0.06% | 3,476 |
| Jun 25, 2026 | 51.35 | 51.35 | 51.17 | 51.31 | 51.31 | -0.02% | 60,972 |
| Jun 24, 2026 | 51.41 | 51.41 | 51.22 | 51.32 | 51.32 | 0.20% | 37,040 |
| Jun 23, 2026 | 51.05 | 51.27 | 51.05 | 51.22 | 51.22 | 0.17% | 52,573 |
| Jun 22, 2026 | 51.35 | 51.35 | 51.09 | 51.13 | 51.13 | -0.27% | 61,584 |
| Jun 18, 2026 | 51.23 | 51.31 | 51.21 | 51.27 | 51.27 | 0.27% | 19,380 |
| Jun 17, 2026 | 51.31 | 51.31 | 51.12 | 51.13 | 51.13 | -0.34% | 31,752 |
| Jun 16, 2026 | 51.30 | 51.41 | 51.26 | 51.31 | 51.31 | 0.08% | 44,537 |
| Jun 15, 2026 | 51.45 | 51.45 | 51.27 | 51.27 | 51.27 | 0.13% | 34,263 |
| Jun 12, 2026 | 51.25 | 51.45 | 51.14 | 51.21 | 51.21 | 0.08% | 42,064 |
| Jun 11, 2026 | 50.96 | 51.17 | 50.96 | 51.17 | 51.17 | 0.46% | 21,544 |
| Jun 10, 2026 | 50.96 | 51.01 | 50.93 | 50.93 | 50.93 | -0.11% | 29,821 |
| Jun 9, 2026 | 50.96 | 51.01 | 50.92 | 50.99 | 50.99 | 0.17% | 20,013 |
| Jun 8, 2026 | 50.96 | 50.96 | 50.79 | 50.90 | 50.90 | -0.04% | 31,202 |
| Jun 5, 2026 | 51.00 | 51.00 | 50.88 | 50.92 | 50.92 | -0.40% | 52,986 |
| Jun 4, 2026 | 51.08 | 51.25 | 51.04 | 51.13 | 51.13 | 0.23% | 51,701 |
| Jun 3, 2026 | 51.01 | 51.14 | 51.01 | 51.01 | 51.01 | -0.36% | 44,309 |
| Jun 2, 2026 | 51.16 | 51.23 | 51.16 | 51.20 | 51.20 | 0.09% | 17,219 |
| Jun 1, 2026 | 51.29 | 51.29 | 51.06 | 51.15 | 51.15 | -0.12% | 34,119 |
| May 29, 2026 | 51.44 | 51.49 | 51.38 | 51.44 | 51.21 | 0.17% | 47,309 |
| May 28, 2026 | 51.26 | 51.42 | 51.24 | 51.35 | 51.12 | 0.13% | 22,465 |
| May 27, 2026 | 51.27 | 51.34 | 51.25 | 51.29 | 51.06 | 0.12% | 14,416 |
| May 26, 2026 | 51.20 | 51.25 | 51.16 | 51.23 | 51.00 | 0.29% | 29,254 |
| May 22, 2026 | 51.14 | 51.14 | 51.04 | 51.08 | 50.85 | - | 10,599 |
| May 21, 2026 | 50.96 | 51.09 | 50.90 | 51.08 | 50.85 | 0.13% | 87,670 |
| May 20, 2026 | 50.80 | 51.05 | 50.80 | 51.01 | 50.78 | 0.45% | 27,918 |
| May 19, 2026 | 50.81 | 50.83 | 50.74 | 50.78 | 50.55 | -0.29% | 33,808 |
| May 18, 2026 | 50.93 | 50.99 | 50.90 | 50.93 | 50.70 | -0.07% | 39,484 |
| May 15, 2026 | 51.02 | 51.03 | 50.81 | 50.97 | 50.74 | -0.41% | 30,861 |
| May 14, 2026 | 51.23 | 51.24 | 51.18 | 51.18 | 50.95 | -0.03% | 11,678 |
| May 13, 2026 | 51.15 | 51.23 | 51.08 | 51.19 | 50.96 | - | 22,800 |
| May 12, 2026 | 51.31 | 51.31 | 51.10 | 51.19 | 50.96 | -0.10% | 38,635 |
| May 11, 2026 | 51.29 | 51.32 | 51.24 | 51.24 | 51.01 | -0.19% | 35,566 |
| May 8, 2026 | 51.23 | 51.35 | 51.23 | 51.34 | 51.11 | 0.16% | 16,844 |
| May 7, 2026 | 51.39 | 51.39 | 51.20 | 51.26 | 51.03 | -0.06% | 48,580 |
| May 6, 2026 | 51.29 | 51.34 | 51.05 | 51.29 | 51.06 | 0.25% | 41,657 |
| May 5, 2026 | 51.11 | 51.20 | 51.11 | 51.16 | 50.93 | 0.14% | 27,635 |
| May 4, 2026 | 51.15 | 51.20 | 51.03 | 51.09 | 50.86 | -0.37% | 45,871 |
| May 1, 2026 | 51.19 | 51.30 | 51.18 | 51.28 | 51.05 | 0.25% | 40,172 |
| Apr 30, 2026 | 51.27 | 51.43 | 51.26 | 51.37 | 50.92 | 0.16% | 27,932 |
| Apr 29, 2026 | 51.41 | 51.41 | 51.25 | 51.29 | 50.84 | -0.18% | 30,451 |
| Apr 28, 2026 | 51.36 | 51.47 | 51.34 | 51.39 | 50.94 | -0.13% | 23,253 |
| Apr 27, 2026 | 51.45 | 51.53 | 51.42 | 51.45 | 51.00 | -0.10% | 47,339 |
| Apr 24, 2026 | 51.47 | 51.51 | 51.40 | 51.50 | 51.05 | 0.16% | 17,183 |
| Apr 23, 2026 | 51.60 | 51.60 | 51.34 | 51.42 | 50.97 | -0.26% | 43,867 |
| Apr 22, 2026 | 51.68 | 51.75 | 51.52 | 51.56 | 51.11 | 0.20% | 141,403 |
| Apr 21, 2026 | 51.53 | 51.54 | 51.40 | 51.45 | 51.01 | -0.29% | 51,778 |
| Apr 20, 2026 | 51.62 | 51.62 | 51.57 | 51.60 | 51.15 | -0.08% | 39,256 |
| Apr 17, 2026 | 51.59 | 51.74 | 51.58 | 51.64 | 51.19 | 0.49% | 24,715 |
| Apr 16, 2026 | 51.49 | 51.49 | 51.38 | 51.39 | 50.94 | -0.16% | 9,382 |
| Apr 15, 2026 | 51.49 | 51.50 | 51.27 | 51.47 | 51.02 | -0.13% | 24,248 |
| Apr 14, 2026 | 51.42 | 51.69 | 51.42 | 51.54 | 51.09 | 0.25% | 26,601 |
| Apr 13, 2026 | 51.26 | 51.62 | 51.19 | 51.41 | 50.96 | 0.30% | 26,915 |
| Apr 10, 2026 | 51.37 | 51.37 | 51.22 | 51.25 | 50.80 | -0.22% | 31,084 |
| Apr 9, 2026 | 51.26 | 51.41 | 51.22 | 51.36 | 50.91 | 0.18% | 29,549 |
| Apr 8, 2026 | 51.46 | 51.46 | 51.25 | 51.27 | 50.82 | 0.49% | 39,398 |
| Apr 7, 2026 | 50.95 | 51.02 | 50.84 | 51.02 | 50.58 | 0.13% | 52,891 |
| Apr 6, 2026 | 50.85 | 51.01 | 50.85 | 50.96 | 50.51 | - | 19,847 |
| Apr 2, 2026 | 50.74 | 50.96 | 50.74 | 50.96 | 50.51 | 0.15% | 12,911 |
| Apr 1, 2026 | 50.91 | 50.92 | 50.83 | 50.88 | 50.44 | 0.21% | 16,339 |
| Mar 31, 2026 | 50.85 | 51.00 | 50.84 | 51.00 | 50.33 | 0.79% | 13,270 |
| Mar 30, 2026 | 50.67 | 50.70 | 50.59 | 50.61 | 49.94 | 0.19% | 17,405 |
| Mar 27, 2026 | 50.51 | 50.60 | 50.48 | 50.51 | 49.84 | -0.21% | 16,274 |
| Mar 26, 2026 | 50.82 | 50.86 | 50.61 | 50.62 | 49.95 | -0.61% | 25,447 |
| Mar 25, 2026 | 50.97 | 50.98 | 50.90 | 50.93 | 50.25 | 0.32% | 17,981 |
| Mar 24, 2026 | 50.80 | 50.86 | 50.70 | 50.76 | 50.09 | -0.25% | 16,158 |
| Mar 23, 2026 | 50.81 | 50.96 | 50.76 | 50.89 | 50.22 | 0.41% | 15,494 |
| Mar 20, 2026 | 50.95 | 50.95 | 50.68 | 50.68 | 50.01 | -0.80% | 25,282 |
| Mar 19, 2026 | 50.79 | 51.13 | 50.76 | 51.09 | 50.42 | 0.15% | 36,560 |
| Mar 18, 2026 | 51.19 | 51.19 | 51.00 | 51.02 | 50.34 | -0.52% | 42,490 |
| Mar 17, 2026 | 51.13 | 51.39 | 51.13 | 51.28 | 50.60 | 0.47% | 107,183 |
| Mar 16, 2026 | 51.04 | 51.10 | 51.02 | 51.04 | 50.37 | 0.30% | 63,739 |
| Mar 13, 2026 | 51.01 | 51.10 | 50.88 | 50.89 | 50.21 | -0.20% | 31,705 |
| Mar 12, 2026 | 51.21 | 51.21 | 50.99 | 50.99 | 50.31 | -0.66% | 28,848 |
| Mar 11, 2026 | 51.33 | 51.36 | 51.29 | 51.33 | 50.65 | -0.20% | 30,951 |
| Mar 10, 2026 | 51.57 | 51.57 | 51.43 | 51.43 | 50.75 | -0.10% | 18,955 |
| Mar 9, 2026 | 51.15 | 51.51 | 51.15 | 51.48 | 50.80 | 0.23% | 41,263 |
| Mar 6, 2026 | 51.29 | 51.45 | 51.26 | 51.36 | 50.68 | -0.21% | 24,706 |
| Mar 5, 2026 | 51.51 | 51.59 | 51.47 | 51.47 | 50.79 | -0.30% | 34,303 |
| Mar 4, 2026 | 51.63 | 51.78 | 51.55 | 51.63 | 50.94 | 0.07% | 36,477 |
| Mar 3, 2026 | 51.44 | 51.63 | 51.40 | 51.59 | 50.91 | -0.21% | 39,090 |
| Mar 2, 2026 | 51.56 | 51.74 | 51.56 | 51.70 | 51.02 | -0.03% | 29,538 |
| Feb 27, 2026 | 51.91 | 52.20 | 51.91 | 51.92 | 51.03 | -0.10% | 35,746 |
| Feb 26, 2026 | 52.00 | 52.01 | 51.92 | 51.97 | 51.08 | 0.08% | 24,564 |
| Feb 25, 2026 | 52.07 | 52.07 | 51.88 | 51.93 | 51.04 | - | 20,347 |
| Feb 24, 2026 | 51.92 | 51.96 | 51.86 | 51.93 | 51.04 | -0.12% | 31,955 |
| Feb 23, 2026 | 52.12 | 52.12 | 51.92 | 51.99 | 51.10 | 0.10% | 39,836 |
| Feb 20, 2026 | 51.88 | 51.97 | 51.88 | 51.94 | 51.05 | - | 29,230 |
| Feb 19, 2026 | 51.87 | 51.95 | 51.85 | 51.94 | 51.05 | 0.06% | 42,295 |
| Feb 18, 2026 | 51.86 | 51.95 | 51.85 | 51.91 | 51.02 | 0.08% | 38,389 |
| Feb 17, 2026 | 51.87 | 51.90 | 51.84 | 51.87 | 50.98 | - | 42,949 |
| Feb 13, 2026 | 51.90 | 51.92 | 51.82 | 51.87 | 50.98 | 0.16% | 51,956 |
| Feb 12, 2026 | 51.78 | 51.85 | 51.78 | 51.79 | 50.90 | 0.01% | 37,928 |
| Feb 11, 2026 | 51.80 | 52.05 | 51.71 | 51.78 | 50.90 | 0.03% | 61,318 |
| Feb 10, 2026 | 51.78 | 51.84 | 51.73 | 51.77 | 50.88 | 0.04% | 49,989 |
| Feb 9, 2026 | 51.69 | 51.76 | 51.67 | 51.75 | 50.86 | 0.13% | 80,336 |
| Feb 6, 2026 | 51.66 | 51.75 | 51.63 | 51.68 | 50.80 | 0.10% | 33,216 |
| Feb 5, 2026 | 51.56 | 51.66 | 51.55 | 51.63 | 50.75 | 0.08% | 39,387 |
| Feb 4, 2026 | 51.65 | 51.65 | 51.56 | 51.59 | 50.71 | -0.10% | 37,430 |
| Feb 3, 2026 | 51.62 | 51.69 | 51.57 | 51.64 | 50.76 | 0.04% | 51,668 |