Vanguard Mortgage-Backed Securities ETF (VMBS)
NASDAQ: VMBS · Real-Time Price · USD
46.98
+0.02 (0.04%)
Jun 26, 2026, 4:00 PM EDT - Market closed
VMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 46.93 | 47.06 | 46.93 | 46.98 | 46.98 | 0.04% | 1,065,778 |
| Jun 25, 2026 | 47.00 | 47.05 | 46.95 | 46.96 | 46.96 | 0.09% | 1,058,266 |
| Jun 24, 2026 | 46.86 | 46.94 | 46.85 | 46.92 | 46.92 | 0.47% | 1,038,838 |
| Jun 23, 2026 | 46.63 | 46.75 | 46.63 | 46.70 | 46.70 | 0.09% | 1,092,362 |
| Jun 22, 2026 | 46.67 | 46.68 | 46.61 | 46.66 | 46.66 | -0.17% | 1,525,224 |
| Jun 18, 2026 | 46.86 | 46.88 | 46.73 | 46.74 | 46.74 | 0.28% | 1,642,213 |
| Jun 17, 2026 | 46.84 | 46.90 | 46.59 | 46.61 | 46.61 | -0.51% | 1,750,307 |
| Jun 16, 2026 | 46.80 | 46.89 | 46.75 | 46.85 | 46.85 | 0.17% | 1,420,660 |
| Jun 15, 2026 | 46.74 | 46.85 | 46.74 | 46.77 | 46.77 | 0.19% | 1,157,449 |
| Jun 12, 2026 | 46.64 | 46.72 | 46.61 | 46.68 | 46.68 | -0.19% | 1,403,985 |
| Jun 11, 2026 | 46.50 | 46.78 | 46.49 | 46.77 | 46.77 | 0.58% | 1,318,247 |
| Jun 10, 2026 | 46.54 | 46.58 | 46.45 | 46.50 | 46.50 | -0.02% | 1,058,002 |
| Jun 9, 2026 | 46.47 | 46.55 | 46.42 | 46.51 | 46.51 | 0.24% | 1,127,496 |
| Jun 8, 2026 | 46.51 | 46.53 | 46.38 | 46.40 | 46.40 | 0.04% | 974,147 |
| Jun 5, 2026 | 46.43 | 46.51 | 46.36 | 46.38 | 46.38 | -0.47% | 2,037,020 |
| Jun 4, 2026 | 46.66 | 46.70 | 46.56 | 46.60 | 46.60 | 0.04% | 1,487,537 |
| Jun 3, 2026 | 46.56 | 46.61 | 46.50 | 46.58 | 46.58 | -0.15% | 1,228,188 |
| Jun 2, 2026 | 46.74 | 46.74 | 46.62 | 46.65 | 46.65 | -0.15% | 997,454 |
| Jun 1, 2026 | 46.56 | 46.72 | 46.50 | 46.72 | 46.72 | -0.06% | 1,355,275 |
| May 29, 2026 | 46.87 | 46.94 | 46.83 | 46.91 | 46.75 | 0.15% | 939,504 |
| May 28, 2026 | 46.67 | 46.87 | 46.67 | 46.84 | 46.68 | 0.26% | 2,024,214 |
| May 27, 2026 | 46.74 | 46.79 | 46.70 | 46.72 | 46.56 | -0.02% | 934,477 |
| May 26, 2026 | 46.72 | 46.75 | 46.65 | 46.73 | 46.57 | 0.34% | 1,014,334 |
| May 22, 2026 | 46.56 | 46.60 | 46.40 | 46.57 | 46.41 | 0.15% | 1,321,344 |
| May 21, 2026 | 46.24 | 46.51 | 46.19 | 46.50 | 46.34 | 0.06% | 1,681,047 |
| May 20, 2026 | 46.14 | 46.49 | 46.11 | 46.47 | 46.31 | 0.80% | 1,924,863 |
| May 19, 2026 | 46.05 | 46.18 | 46.01 | 46.10 | 45.94 | -0.47% | 1,739,435 |
| May 18, 2026 | 46.34 | 46.42 | 46.20 | 46.32 | 46.16 | -0.04% | 1,846,100 |
| May 15, 2026 | 46.38 | 46.43 | 46.29 | 46.34 | 46.18 | -0.73% | 1,156,370 |
| May 14, 2026 | 46.89 | 46.89 | 46.68 | 46.68 | 46.52 | -0.02% | 1,753,104 |
| May 13, 2026 | 46.60 | 46.71 | 46.56 | 46.69 | 46.53 | 0.11% | 916,377 |
| May 12, 2026 | 46.68 | 46.71 | 46.61 | 46.64 | 46.48 | -0.38% | 793,940 |
| May 11, 2026 | 46.86 | 46.91 | 46.80 | 46.82 | 46.66 | -0.28% | 976,935 |
| May 8, 2026 | 46.95 | 47.00 | 46.89 | 46.95 | 46.79 | 0.41% | 825,130 |
| May 7, 2026 | 46.96 | 46.96 | 46.70 | 46.76 | 46.60 | -0.34% | 1,254,072 |
| May 6, 2026 | 46.86 | 46.94 | 46.84 | 46.92 | 46.76 | 0.51% | 1,733,958 |
| May 5, 2026 | 46.67 | 46.75 | 46.63 | 46.68 | 46.52 | 0.19% | 3,079,470 |
| May 4, 2026 | 46.75 | 46.75 | 46.52 | 46.59 | 46.43 | -0.43% | 1,015,460 |
| May 1, 2026 | 46.79 | 46.90 | 46.70 | 46.79 | 46.63 | 0.09% | 1,390,821 |
| Apr 30, 2026 | 46.93 | 46.97 | 46.87 | 46.91 | 46.59 | 0.21% | 949,582 |
| Apr 29, 2026 | 46.87 | 46.89 | 46.76 | 46.81 | 46.49 | -0.40% | 1,909,487 |
| Apr 28, 2026 | 47.00 | 47.03 | 46.97 | 47.00 | 46.68 | -0.04% | 1,421,450 |
| Apr 27, 2026 | 47.01 | 47.11 | 46.98 | 47.02 | 46.70 | -0.21% | 1,264,262 |
| Apr 24, 2026 | 46.99 | 47.13 | 46.93 | 47.12 | 46.79 | 0.28% | 1,622,736 |
| Apr 23, 2026 | 47.10 | 47.14 | 46.96 | 46.99 | 46.67 | -0.17% | 1,147,561 |
| Apr 22, 2026 | 47.17 | 47.19 | 47.07 | 47.07 | 46.75 | 0.17% | 1,162,752 |
| Apr 21, 2026 | 47.14 | 47.14 | 46.99 | 46.99 | 46.67 | -0.47% | 1,257,155 |
| Apr 20, 2026 | 47.25 | 47.25 | 47.14 | 47.21 | 46.88 | -0.11% | 1,077,442 |
| Apr 17, 2026 | 47.24 | 47.35 | 47.21 | 47.26 | 46.93 | 0.36% | 1,648,201 |
| Apr 16, 2026 | 47.20 | 47.25 | 47.06 | 47.09 | 46.77 | -0.06% | 1,759,228 |
| Apr 15, 2026 | 47.13 | 47.15 | 47.06 | 47.12 | 46.79 | -0.21% | 1,508,947 |
| Apr 14, 2026 | 47.05 | 47.23 | 47.03 | 47.22 | 46.89 | 0.32% | 2,776,092 |
| Apr 13, 2026 | 46.99 | 47.09 | 46.93 | 47.07 | 46.75 | 0.17% | 1,078,948 |
| Apr 10, 2026 | 47.05 | 47.08 | 46.94 | 46.99 | 46.67 | -0.06% | 1,120,220 |
| Apr 9, 2026 | 47.00 | 47.13 | 46.90 | 47.02 | 46.70 | -0.06% | 1,137,163 |
| Apr 8, 2026 | 47.13 | 47.14 | 47.00 | 47.05 | 46.73 | 0.38% | 1,271,032 |
| Apr 7, 2026 | 46.87 | 46.90 | 46.70 | 46.87 | 46.55 | 0.15% | 1,927,432 |
| Apr 6, 2026 | 46.86 | 46.91 | 46.80 | 46.80 | 46.48 | -0.28% | 2,212,937 |
| Apr 2, 2026 | 46.82 | 46.94 | 46.70 | 46.93 | 46.61 | 0.21% | 1,516,252 |
| Apr 1, 2026 | 46.84 | 46.91 | 46.77 | 46.83 | 46.51 | 0.09% | 3,263,043 |
| Mar 31, 2026 | 46.97 | 47.04 | 46.90 | 46.95 | 46.47 | 0.21% | 1,888,885 |
| Mar 30, 2026 | 46.87 | 46.95 | 46.82 | 46.85 | 46.37 | 0.62% | 1,146,558 |
| Mar 27, 2026 | 46.43 | 46.63 | 46.38 | 46.56 | 46.08 | 0.13% | 3,093,647 |
| Mar 26, 2026 | 46.76 | 46.81 | 46.50 | 46.50 | 46.02 | -0.83% | 1,657,947 |
| Mar 25, 2026 | 46.85 | 46.90 | 46.77 | 46.89 | 46.41 | 0.60% | 1,305,771 |
| Mar 24, 2026 | 46.58 | 46.76 | 46.54 | 46.61 | 46.13 | -0.34% | 1,526,418 |
| Mar 23, 2026 | 46.72 | 46.91 | 46.65 | 46.77 | 46.29 | 0.41% | 2,287,580 |
| Mar 20, 2026 | 46.83 | 46.84 | 46.56 | 46.58 | 46.10 | -0.85% | 2,513,225 |
| Mar 19, 2026 | 46.85 | 47.08 | 46.84 | 46.98 | 46.50 | 0.06% | 1,615,204 |
| Mar 18, 2026 | 47.14 | 47.18 | 46.94 | 46.95 | 46.47 | -0.51% | 1,606,713 |
| Mar 17, 2026 | 47.21 | 47.26 | 47.19 | 47.19 | 46.70 | 0.08% | 1,111,799 |
| Mar 16, 2026 | 47.10 | 47.17 | 47.06 | 47.15 | 46.66 | 0.45% | 1,909,752 |
| Mar 13, 2026 | 47.02 | 47.03 | 46.85 | 46.94 | 46.46 | 0.04% | 1,634,530 |
| Mar 12, 2026 | 46.98 | 47.05 | 46.86 | 46.92 | 46.44 | -0.26% | 1,940,302 |
| Mar 11, 2026 | 47.26 | 47.26 | 47.04 | 47.04 | 46.55 | -0.49% | 2,059,373 |
| Mar 10, 2026 | 47.36 | 47.39 | 47.25 | 47.27 | 46.78 | -0.17% | 1,075,591 |
| Mar 9, 2026 | 47.17 | 47.37 | 47.14 | 47.35 | 46.86 | 0.28% | 1,241,523 |
| Mar 6, 2026 | 47.13 | 47.33 | 47.09 | 47.22 | 46.73 | -0.04% | 1,235,996 |
| Mar 5, 2026 | 47.21 | 47.30 | 47.20 | 47.24 | 46.75 | -0.25% | 1,254,105 |
| Mar 4, 2026 | 47.45 | 47.45 | 47.36 | 47.36 | 46.87 | -0.06% | 1,380,465 |
| Mar 3, 2026 | 47.27 | 47.44 | 47.22 | 47.39 | 46.90 | -0.11% | 1,788,663 |
| Mar 2, 2026 | 47.62 | 47.69 | 47.43 | 47.44 | 46.95 | -0.54% | 1,775,308 |
| Feb 27, 2026 | 47.88 | 47.90 | 47.83 | 47.86 | 47.21 | 0.19% | 1,033,170 |
| Feb 26, 2026 | 47.71 | 47.79 | 47.69 | 47.77 | 47.12 | 0.27% | 1,697,896 |
| Feb 25, 2026 | 47.70 | 47.70 | 47.63 | 47.64 | 46.99 | -0.13% | 3,963,007 |
| Feb 24, 2026 | 47.71 | 47.75 | 47.65 | 47.70 | 47.05 | 0.02% | 1,058,300 |
| Feb 23, 2026 | 47.62 | 47.76 | 47.61 | 47.69 | 47.04 | 0.19% | 1,239,550 |
| Feb 20, 2026 | 47.56 | 47.62 | 47.50 | 47.60 | 46.95 | 0.08% | 1,776,110 |
| Feb 19, 2026 | 47.51 | 47.59 | 47.51 | 47.56 | 46.91 | 0.04% | 1,095,381 |
| Feb 18, 2026 | 47.55 | 47.59 | 47.52 | 47.54 | 46.89 | -0.06% | 1,256,046 |
| Feb 17, 2026 | 47.63 | 47.65 | 47.57 | 47.57 | 46.92 | -0.27% | 1,977,998 |
| Feb 13, 2026 | 47.64 | 47.70 | 47.59 | 47.70 | 47.05 | 0.29% | 2,077,894 |
| Feb 12, 2026 | 47.38 | 47.56 | 47.36 | 47.56 | 46.91 | 0.61% | 1,284,474 |
| Feb 11, 2026 | 47.28 | 47.37 | 47.27 | 47.27 | 46.62 | -0.25% | 1,388,254 |
| Feb 10, 2026 | 47.39 | 47.42 | 47.33 | 47.39 | 46.74 | 0.30% | 1,200,673 |
| Feb 9, 2026 | 47.20 | 47.26 | 47.17 | 47.25 | 46.61 | 0.06% | 1,166,685 |
| Feb 6, 2026 | 47.22 | 47.22 | 47.15 | 47.22 | 46.58 | 0.04% | 1,311,592 |
| Feb 5, 2026 | 47.13 | 47.21 | 47.09 | 47.20 | 46.56 | 0.34% | 1,993,416 |
| Feb 4, 2026 | 47.06 | 47.12 | 47.01 | 47.04 | 46.40 | 0.02% | 1,339,051 |
| Feb 3, 2026 | 47.07 | 47.07 | 46.99 | 47.03 | 46.39 | - | 1,851,275 |