Skip to main content
Vanguard Mortgage-Backed Securities ETF (VMBS)
NASDAQ: VMBS · Real-Time Price · USD
47.36
-0.03 (-0.06%)
Mar 4, 2026, 4:00 PM EST - Market closed

VMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202647.4547.4547.3647.3647.36-0.06%1,380,465
Mar 3, 202647.2747.4447.2247.3947.39-0.11%1,788,663
Mar 2, 202647.6247.6947.4347.4447.44-0.88%1,775,306
Feb 27, 202647.8847.9047.8347.8647.700.19%1,033,170
Feb 26, 202647.7147.7947.6947.7747.610.27%1,697,896
Feb 25, 202647.7047.7047.6347.6447.48-0.13%3,963,007
Feb 24, 202647.7147.7547.6547.7047.540.02%1,058,300
Feb 23, 202647.6247.7647.6147.6947.530.19%1,239,550
Feb 20, 202647.5647.6247.5047.6047.440.08%1,776,110
Feb 19, 202647.5147.5947.5147.5647.400.04%1,095,381
Feb 18, 202647.5547.5947.5247.5447.38-0.06%1,256,046
Feb 17, 202647.6347.6547.5747.5747.41-0.27%1,977,998
Feb 13, 202647.6447.7047.5947.7047.540.29%2,077,894
Feb 12, 202647.3847.5647.3647.5647.400.61%1,284,474
Feb 11, 202647.2847.3747.2747.2747.11-0.25%1,388,254
Feb 10, 202647.3947.4247.3347.3947.230.30%1,200,673
Feb 9, 202647.2047.2647.1747.2547.090.06%1,166,685
Feb 6, 202647.2247.2247.1547.2247.060.04%1,311,592
Feb 5, 202647.1347.2147.0947.2047.040.34%1,993,416
Feb 4, 202647.0647.1247.0147.0446.880.02%1,339,051
Feb 3, 202647.0747.0746.9947.0346.87-1,851,275
Feb 2, 202647.1247.1247.0147.0346.87-0.44%1,593,047
Jan 30, 202647.3247.3247.2247.2446.92-0.11%1,467,753
Jan 29, 202647.2747.3547.2347.2946.970.02%2,447,504
Jan 28, 202647.2647.2947.2147.2846.960.02%1,258,937
Jan 27, 202647.3047.3347.2547.2746.95-0.02%1,511,607
Jan 26, 202647.2447.3047.2147.2846.960.21%1,192,014
Jan 23, 202647.2047.2347.1447.1846.860.04%1,735,386
Jan 22, 202647.1047.1947.0847.1646.84-0.02%2,196,702
Jan 21, 202647.1447.1747.0247.1746.850.32%1,758,561
Jan 20, 202647.0447.1247.0147.0246.70-0.34%1,852,541
Jan 16, 202647.2447.2947.1747.1846.86-0.13%1,675,045
Jan 15, 202647.3347.3547.2447.2446.92-0.15%2,636,489
Jan 14, 202647.2747.3547.2347.3146.990.11%5,980,051
Jan 13, 202647.2847.2847.1547.2646.94-0.02%7,387,365
Jan 12, 202647.2747.3347.2347.2746.95-0.11%2,222,862
Jan 9, 202647.3247.4047.2247.3247.000.55%2,630,808
Jan 8, 202647.1447.1747.0447.0646.74-0.15%1,896,814
Jan 7, 202647.1947.2047.1147.1346.810.02%1,802,751
Jan 6, 202647.0647.1647.0247.1246.80-2,287,281
Jan 5, 202647.0347.1547.0347.1246.800.21%1,428,611
Jan 2, 202647.0947.1247.0147.0246.70-0.13%1,686,026
Dec 31, 202547.1447.1647.0647.0846.76-0.21%1,695,913
Dec 30, 202547.0947.1847.0947.1846.860.06%1,140,706
Dec 29, 202547.1447.1947.1247.1546.830.04%1,239,731
Dec 26, 202547.1747.1947.1047.1346.81-0.02%1,332,406
Dec 24, 202547.0847.1447.0147.1446.820.23%881,698
Dec 23, 202546.9047.0346.8947.0346.71-1,610,282
Dec 22, 202547.1147.1146.9947.0346.710.02%1,581,485
Dec 19, 202547.0547.0747.0047.0246.70-0.11%1,238,882
Dec 18, 202547.0547.1447.0347.0746.75-0.13%1,656,639
Dec 17, 202547.1247.1547.0247.1346.65-0.02%3,933,609
Dec 16, 202547.0647.1447.0247.1446.660.21%1,192,920
Dec 15, 202547.0147.1147.0147.0446.560.13%1,576,749
Dec 12, 202547.0047.0246.9546.9846.50-0.23%1,391,120
Dec 11, 202547.1447.2147.0947.0946.610.11%1,544,285
Dec 10, 202546.8747.0846.8647.0446.560.30%1,659,931
Dec 9, 202547.0247.0446.8846.9046.42-0.09%1,249,245
Dec 8, 202547.0347.0546.8846.9446.46-0.19%1,158,133
Dec 5, 202547.1147.1146.9847.0346.55-0.04%1,060,662
Dec 4, 202547.1247.1247.0247.0546.57-0.21%1,612,444
Dec 3, 202547.1447.1747.0847.1546.670.13%1,795,815
Dec 2, 202547.0147.1046.9947.0946.610.19%1,408,715
Dec 1, 202546.9647.0246.9347.0046.52-0.66%2,188,710
Nov 28, 202547.3347.3447.2747.3146.67-0.19%759,406
Nov 26, 202547.3147.4047.2847.4046.760.13%972,760
Nov 25, 202547.2847.4247.2747.3446.700.19%1,952,959
Nov 24, 202547.2047.2647.1747.2546.610.19%1,170,704
Nov 21, 202547.1847.1847.0947.1646.520.32%1,560,159
Nov 20, 202547.0147.0847.0047.0146.370.06%1,407,234
Nov 19, 202547.0447.0446.9346.9846.34-0.02%1,371,387
Nov 18, 202547.0347.1046.9446.9946.350.09%1,839,428
Nov 17, 202547.0047.0346.9446.9546.31-0.02%1,685,643
Nov 14, 202547.0647.1146.9446.9646.32-0.11%1,747,160
Nov 13, 202547.0947.1147.0047.0146.37-0.34%2,108,216
Nov 12, 202547.1647.2047.1347.1746.53-0.02%1,219,631
Nov 11, 202547.1347.2047.0447.1846.540.34%775,122
Nov 10, 202547.0347.0847.0147.0246.38-0.15%1,312,381
Nov 7, 202547.0047.1246.9347.0946.450.06%1,224,517
Nov 6, 202547.0547.1047.0047.0646.420.45%1,572,150
Nov 5, 202547.0147.0146.8146.8546.21-0.34%3,672,070
Nov 4, 202546.9947.0246.9547.0146.370.09%1,203,072
Nov 3, 202546.9746.9846.8846.9746.33-0.40%2,357,171
Oct 31, 202547.2047.2647.1247.1646.350.17%2,450,663
Oct 30, 202546.9947.2246.9947.0846.27-0.08%1,945,509
Oct 29, 202547.4047.4247.1247.1246.31-0.67%1,781,466
Oct 28, 202547.3947.4647.3847.4446.630.08%1,358,141
Oct 27, 202547.3747.4147.2947.4046.590.08%3,187,680
Oct 24, 202547.3347.4047.2947.3646.550.23%5,475,390
Oct 23, 202547.3447.4547.2447.2546.44-0.36%2,696,881
Oct 22, 202547.3847.4247.3247.4246.61-0.02%4,857,328
Oct 21, 202547.4247.4647.3747.4346.620.19%2,156,025
Oct 20, 202547.3247.3847.2947.3446.530.13%1,963,568
Oct 17, 202547.2747.3247.2247.2846.47-0.06%3,314,185
Oct 16, 202547.1347.3547.1147.3146.500.32%3,242,746
Oct 15, 202547.1847.2547.1347.1646.35-0.04%3,712,213
Oct 14, 202547.1347.1947.0847.1846.370.17%5,032,943
Oct 13, 202547.0747.1247.0247.1046.290.13%763,529
Oct 10, 202547.0247.0946.9547.0446.230.41%1,608,722
Oct 9, 202546.9646.9846.8546.8546.05-0.26%5,926,181