Vanguard Mortgage-Backed Securities ETF (VMBS)
NASDAQ: VMBS · Real-Time Price · USD
47.03
-0.02 (-0.04%)
At close: Dec 5, 2025, 4:00 PM EST
47.00
-0.03 (-0.06%)
After-hours: Dec 5, 2025, 6:43 PM EST
VMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.11 | 47.11 | 46.98 | 47.03 | 47.03 | -0.04% | 1,060,565 |
| Dec 4, 2025 | 47.12 | 47.12 | 47.02 | 47.05 | 47.05 | -0.21% | 1,610,279 |
| Dec 3, 2025 | 47.14 | 47.17 | 47.08 | 47.15 | 47.15 | 0.13% | 1,795,345 |
| Dec 2, 2025 | 47.01 | 47.10 | 46.99 | 47.09 | 47.09 | 0.19% | 1,408,715 |
| Dec 1, 2025 | 46.96 | 47.02 | 46.93 | 47.00 | 47.00 | -0.66% | 2,188,710 |
| Nov 28, 2025 | 47.33 | 47.34 | 47.27 | 47.31 | 47.15 | -0.19% | 759,406 |
| Nov 26, 2025 | 47.31 | 47.40 | 47.28 | 47.40 | 47.24 | 0.13% | 972,760 |
| Nov 25, 2025 | 47.28 | 47.42 | 47.27 | 47.34 | 47.18 | 0.19% | 1,952,959 |
| Nov 24, 2025 | 47.20 | 47.26 | 47.17 | 47.25 | 47.09 | 0.19% | 1,170,704 |
| Nov 21, 2025 | 47.18 | 47.18 | 47.09 | 47.16 | 47.00 | 0.32% | 1,560,159 |
| Nov 20, 2025 | 47.01 | 47.08 | 47.00 | 47.01 | 46.85 | 0.06% | 1,407,234 |
| Nov 19, 2025 | 47.04 | 47.04 | 46.93 | 46.98 | 46.82 | -0.02% | 1,371,387 |
| Nov 18, 2025 | 47.03 | 47.10 | 46.94 | 46.99 | 46.83 | 0.09% | 1,839,428 |
| Nov 17, 2025 | 47.00 | 47.03 | 46.94 | 46.95 | 46.79 | -0.02% | 1,685,643 |
| Nov 14, 2025 | 47.06 | 47.11 | 46.94 | 46.96 | 46.80 | -0.11% | 1,747,160 |
| Nov 13, 2025 | 47.09 | 47.11 | 47.00 | 47.01 | 46.85 | -0.34% | 2,108,216 |
| Nov 12, 2025 | 47.16 | 47.20 | 47.13 | 47.17 | 47.01 | -0.02% | 1,219,631 |
| Nov 11, 2025 | 47.13 | 47.20 | 47.04 | 47.18 | 47.02 | 0.34% | 775,122 |
| Nov 10, 2025 | 47.03 | 47.08 | 47.01 | 47.02 | 46.86 | -0.15% | 1,312,381 |
| Nov 7, 2025 | 47.00 | 47.12 | 46.93 | 47.09 | 46.93 | 0.06% | 1,224,517 |
| Nov 6, 2025 | 47.05 | 47.10 | 47.00 | 47.06 | 46.90 | 0.45% | 1,572,150 |
| Nov 5, 2025 | 47.01 | 47.01 | 46.81 | 46.85 | 46.69 | -0.34% | 3,672,070 |
| Nov 4, 2025 | 46.99 | 47.02 | 46.95 | 47.01 | 46.85 | 0.09% | 1,203,072 |
| Nov 3, 2025 | 46.97 | 46.98 | 46.88 | 46.97 | 46.81 | -0.40% | 2,357,171 |
| Oct 31, 2025 | 47.20 | 47.26 | 47.12 | 47.16 | 46.83 | 0.17% | 2,450,663 |
| Oct 30, 2025 | 46.99 | 47.22 | 46.99 | 47.08 | 46.75 | -0.08% | 1,945,509 |
| Oct 29, 2025 | 47.40 | 47.42 | 47.12 | 47.12 | 46.79 | -0.67% | 1,781,466 |
| Oct 28, 2025 | 47.39 | 47.46 | 47.38 | 47.44 | 47.11 | 0.08% | 1,358,141 |
| Oct 27, 2025 | 47.37 | 47.41 | 47.29 | 47.40 | 47.07 | 0.08% | 3,187,680 |
| Oct 24, 2025 | 47.33 | 47.40 | 47.29 | 47.36 | 47.03 | 0.23% | 5,475,390 |
| Oct 23, 2025 | 47.34 | 47.45 | 47.24 | 47.25 | 46.92 | -0.36% | 2,696,881 |
| Oct 22, 2025 | 47.38 | 47.42 | 47.32 | 47.42 | 47.09 | -0.02% | 4,857,328 |
| Oct 21, 2025 | 47.42 | 47.46 | 47.37 | 47.43 | 47.10 | 0.19% | 2,156,025 |
| Oct 20, 2025 | 47.32 | 47.38 | 47.29 | 47.34 | 47.01 | 0.13% | 1,963,568 |
| Oct 17, 2025 | 47.27 | 47.32 | 47.22 | 47.28 | 46.95 | -0.06% | 3,314,185 |
| Oct 16, 2025 | 47.13 | 47.35 | 47.11 | 47.31 | 46.98 | 0.32% | 3,242,746 |
| Oct 15, 2025 | 47.18 | 47.25 | 47.13 | 47.16 | 46.83 | -0.04% | 3,712,213 |
| Oct 14, 2025 | 47.13 | 47.19 | 47.08 | 47.18 | 46.85 | 0.17% | 5,032,943 |
| Oct 13, 2025 | 47.07 | 47.12 | 47.02 | 47.10 | 46.77 | 0.13% | 763,529 |
| Oct 10, 2025 | 47.02 | 47.09 | 46.95 | 47.04 | 46.71 | 0.41% | 1,608,722 |
| Oct 9, 2025 | 46.96 | 46.98 | 46.85 | 46.85 | 46.52 | -0.26% | 5,926,181 |
| Oct 8, 2025 | 47.05 | 47.08 | 46.95 | 46.97 | 46.64 | 0.04% | 1,847,894 |
| Oct 7, 2025 | 46.92 | 47.00 | 46.91 | 46.95 | 46.62 | 0.17% | 1,194,359 |
| Oct 6, 2025 | 46.91 | 46.97 | 46.85 | 46.87 | 46.54 | -0.21% | 1,555,011 |
| Oct 3, 2025 | 47.09 | 47.09 | 46.95 | 46.97 | 46.64 | -0.13% | 1,466,553 |
| Oct 2, 2025 | 46.96 | 47.04 | 46.90 | 47.03 | 46.70 | 0.15% | 1,479,429 |
| Oct 1, 2025 | 46.93 | 46.98 | 46.82 | 46.96 | 46.63 | - | 2,187,674 |
| Sep 30, 2025 | 47.03 | 47.09 | 46.96 | 46.96 | 46.48 | -0.11% | 2,343,963 |
| Sep 29, 2025 | 46.91 | 47.03 | 46.91 | 47.01 | 46.53 | 0.23% | 3,110,482 |
| Sep 26, 2025 | 46.91 | 47.00 | 46.87 | 46.90 | 46.42 | -0.06% | 1,171,888 |
| Sep 25, 2025 | 46.92 | 46.94 | 46.84 | 46.93 | 46.45 | -0.09% | 1,561,355 |
| Sep 24, 2025 | 47.01 | 47.04 | 46.95 | 46.97 | 46.49 | -0.17% | 1,064,535 |
| Sep 23, 2025 | 46.99 | 47.07 | 46.92 | 47.05 | 46.57 | 0.28% | 1,619,936 |
| Sep 22, 2025 | 46.98 | 47.05 | 46.90 | 46.92 | 46.44 | -0.26% | 1,321,315 |
| Sep 19, 2025 | 47.01 | 47.04 | 46.95 | 47.04 | 46.56 | 0.17% | 1,453,443 |
| Sep 18, 2025 | 47.05 | 47.13 | 46.89 | 46.96 | 46.48 | -0.36% | 1,727,076 |
| Sep 17, 2025 | 47.29 | 47.38 | 47.11 | 47.13 | 46.65 | -0.19% | 1,897,757 |
| Sep 16, 2025 | 47.26 | 47.31 | 47.16 | 47.22 | 46.73 | -0.11% | 1,354,236 |
| Sep 15, 2025 | 47.06 | 47.27 | 47.06 | 47.27 | 46.78 | 0.28% | 929,245 |
| Sep 12, 2025 | 47.06 | 47.14 | 47.00 | 47.14 | 46.65 | -0.04% | 1,451,148 |
| Sep 11, 2025 | 47.14 | 47.20 | 47.11 | 47.16 | 46.67 | 0.21% | 1,566,929 |
| Sep 10, 2025 | 47.02 | 47.12 | 47.00 | 47.06 | 46.58 | 0.26% | 1,324,913 |
| Sep 9, 2025 | 47.03 | 47.09 | 46.93 | 46.94 | 46.46 | -0.30% | 2,220,159 |
| Sep 8, 2025 | 47.00 | 47.08 | 46.91 | 47.08 | 46.60 | 0.43% | 1,402,988 |
| Sep 5, 2025 | 47.00 | 47.00 | 46.83 | 46.88 | 46.40 | 0.45% | 1,403,055 |
| Sep 4, 2025 | 46.58 | 46.67 | 46.51 | 46.67 | 46.19 | 0.43% | 1,705,805 |
| Sep 3, 2025 | 46.40 | 46.56 | 46.36 | 46.47 | 45.99 | 0.22% | 3,641,922 |
| Sep 2, 2025 | 46.32 | 46.44 | 46.31 | 46.37 | 45.89 | -0.54% | 2,230,577 |
| Aug 29, 2025 | 46.59 | 46.66 | 46.56 | 46.62 | 45.98 | -0.11% | 1,320,172 |
| Aug 28, 2025 | 46.61 | 46.67 | 46.52 | 46.67 | 46.03 | 0.13% | 1,631,781 |
| Aug 27, 2025 | 46.50 | 46.61 | 46.46 | 46.61 | 45.97 | 0.15% | 1,625,070 |
| Aug 26, 2025 | 46.47 | 46.56 | 46.44 | 46.54 | 45.90 | 0.19% | 870,677 |
| Aug 25, 2025 | 46.43 | 46.50 | 46.38 | 46.45 | 45.81 | -0.15% | 1,478,233 |
| Aug 22, 2025 | 46.28 | 46.53 | 46.28 | 46.52 | 45.88 | 0.63% | 1,198,668 |
| Aug 21, 2025 | 46.23 | 46.27 | 46.16 | 46.23 | 45.59 | -0.19% | 928,217 |
| Aug 20, 2025 | 46.28 | 46.35 | 46.25 | 46.32 | 45.68 | 0.11% | 684,630 |
| Aug 19, 2025 | 46.25 | 46.32 | 46.24 | 46.27 | 45.63 | 0.11% | 1,234,792 |
| Aug 18, 2025 | 46.28 | 46.28 | 46.16 | 46.22 | 45.58 | -0.13% | 1,253,851 |
| Aug 15, 2025 | 46.31 | 46.34 | 46.21 | 46.28 | 45.64 | -0.09% | 1,073,348 |
| Aug 14, 2025 | 46.35 | 46.39 | 46.27 | 46.32 | 45.68 | -0.30% | 1,260,251 |
| Aug 13, 2025 | 46.41 | 46.46 | 46.40 | 46.46 | 45.82 | 0.45% | 1,066,792 |
| Aug 12, 2025 | 46.19 | 46.27 | 46.15 | 46.25 | 45.61 | - | 1,136,308 |
| Aug 11, 2025 | 46.25 | 46.30 | 46.23 | 46.25 | 45.61 | 0.04% | 916,716 |
| Aug 8, 2025 | 46.26 | 46.26 | 46.15 | 46.23 | 45.59 | -0.19% | 1,029,082 |
| Aug 7, 2025 | 46.39 | 46.42 | 46.29 | 46.32 | 45.68 | -0.09% | 1,111,130 |
| Aug 6, 2025 | 46.34 | 46.39 | 46.17 | 46.36 | 45.72 | - | 1,247,858 |
| Aug 5, 2025 | 46.26 | 46.40 | 46.25 | 46.36 | 45.72 | 0.04% | 1,350,825 |
| Aug 4, 2025 | 46.35 | 46.35 | 46.23 | 46.34 | 45.70 | 0.06% | 1,185,776 |
| Aug 1, 2025 | 46.14 | 46.32 | 46.14 | 46.31 | 45.67 | 0.61% | 1,732,775 |
| Jul 31, 2025 | 46.11 | 46.15 | 46.01 | 46.03 | 45.23 | -0.02% | 1,411,123 |
| Jul 30, 2025 | 46.02 | 46.16 | 46.00 | 46.04 | 45.24 | -0.22% | 1,334,541 |
| Jul 29, 2025 | 46.01 | 46.19 | 45.98 | 46.14 | 45.34 | 0.41% | 1,559,763 |
| Jul 28, 2025 | 45.94 | 45.99 | 45.88 | 45.95 | 45.16 | -0.17% | 965,842 |
| Jul 25, 2025 | 45.99 | 46.04 | 45.90 | 46.03 | 45.23 | 0.20% | 2,026,721 |
| Jul 24, 2025 | 45.90 | 45.95 | 45.81 | 45.94 | 45.15 | -0.02% | 1,516,181 |
| Jul 23, 2025 | 46.02 | 46.04 | 45.95 | 45.95 | 45.16 | -0.37% | 1,263,542 |
| Jul 22, 2025 | 46.04 | 46.13 | 46.02 | 46.12 | 45.32 | 0.22% | 1,116,962 |
| Jul 21, 2025 | 46.10 | 46.10 | 46.02 | 46.02 | 45.22 | 0.22% | 777,499 |
| Jul 18, 2025 | 45.95 | 45.95 | 45.88 | 45.92 | 45.13 | 0.22% | 1,384,036 |
| Jul 17, 2025 | 45.79 | 45.89 | 45.78 | 45.82 | 45.03 | -0.02% | 1,506,313 |