Skip to main content
Vanguard Mortgage-Backed Securities ETF (VMBS)
NASDAQ: VMBS · Real-Time Price · USD
47.00
-0.02 (-0.04%)
Apr 28, 2026, 4:00 PM EDT - Market closed

VMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202647.0047.0346.9747.0047.00-0.04%1,421,429
Apr 27, 202647.0147.1146.9847.0247.02-0.21%1,264,100
Apr 24, 202646.9947.1346.9347.1247.120.28%1,622,689
Apr 23, 202647.1047.1446.9646.9946.99-0.17%1,147,497
Apr 22, 202647.1747.1947.0747.0747.070.17%1,162,752
Apr 21, 202647.1447.1446.9946.9946.99-0.47%1,257,122
Apr 20, 202647.2547.2547.1447.2147.21-0.11%1,077,442
Apr 17, 202647.2447.3547.2147.2647.260.36%1,648,198
Apr 16, 202647.2047.2547.0647.0947.09-0.06%1,759,228
Apr 15, 202647.1347.1547.0647.1247.12-0.21%1,508,947
Apr 14, 202647.0547.2347.0347.2247.220.32%2,776,092
Apr 13, 202646.9947.0946.9347.0747.070.17%1,078,948
Apr 10, 202647.0547.0846.9446.9946.99-0.06%1,120,220
Apr 9, 202647.0047.1346.9047.0247.02-0.06%1,137,163
Apr 8, 202647.1347.1447.0047.0547.050.38%1,271,032
Apr 7, 202646.8746.9046.7046.8746.870.15%1,927,432
Apr 6, 202646.8646.9146.8046.8046.80-0.28%2,212,937
Apr 2, 202646.8246.9446.7046.9346.930.21%1,516,252
Apr 1, 202646.8446.9146.7746.8346.83-0.26%3,263,043
Mar 31, 202646.9747.0446.9046.9546.790.21%1,888,885
Mar 30, 202646.8746.9546.8246.8546.690.62%1,146,558
Mar 27, 202646.4346.6346.3846.5646.400.13%3,093,647
Mar 26, 202646.7646.8146.5046.5046.34-0.83%1,657,947
Mar 25, 202646.8546.9046.7746.8946.730.60%1,305,771
Mar 24, 202646.5846.7646.5446.6146.45-0.34%1,526,418
Mar 23, 202646.7246.9146.6546.7746.610.41%2,287,580
Mar 20, 202646.8346.8446.5646.5846.42-0.85%2,513,225
Mar 19, 202646.8547.0846.8446.9846.820.06%1,615,204
Mar 18, 202647.1447.1846.9446.9546.79-0.51%1,606,713
Mar 17, 202647.2147.2647.1947.1947.030.08%1,111,799
Mar 16, 202647.1047.1747.0647.1546.990.45%1,909,752
Mar 13, 202647.0247.0346.8546.9446.780.04%1,634,530
Mar 12, 202646.9847.0546.8646.9246.76-0.26%1,940,302
Mar 11, 202647.2647.2647.0447.0446.88-0.49%2,059,373
Mar 10, 202647.3647.3947.2547.2747.11-0.17%1,075,591
Mar 9, 202647.1747.3747.1447.3547.190.28%1,241,523
Mar 6, 202647.1347.3347.0947.2247.06-0.04%1,235,996
Mar 5, 202647.2147.3047.2047.2447.08-0.25%1,254,105
Mar 4, 202647.4547.4547.3647.3647.20-0.06%1,380,465
Mar 3, 202647.2747.4447.2247.3947.23-0.11%1,788,663
Mar 2, 202647.6247.6947.4347.4447.28-0.88%1,775,308
Feb 27, 202647.8847.9047.8347.8647.530.19%1,033,170
Feb 26, 202647.7147.7947.6947.7747.450.27%1,697,896
Feb 25, 202647.7047.7047.6347.6447.32-0.13%3,963,007
Feb 24, 202647.7147.7547.6547.7047.380.02%1,058,300
Feb 23, 202647.6247.7647.6147.6947.370.19%1,239,550
Feb 20, 202647.5647.6247.5047.6047.280.08%1,776,110
Feb 19, 202647.5147.5947.5147.5647.240.04%1,095,381
Feb 18, 202647.5547.5947.5247.5447.22-0.06%1,256,046
Feb 17, 202647.6347.6547.5747.5747.25-0.27%1,977,998
Feb 13, 202647.6447.7047.5947.7047.380.29%2,077,894
Feb 12, 202647.3847.5647.3647.5647.240.61%1,284,474
Feb 11, 202647.2847.3747.2747.2746.95-0.25%1,388,254
Feb 10, 202647.3947.4247.3347.3947.070.30%1,200,673
Feb 9, 202647.2047.2647.1747.2546.930.06%1,166,685
Feb 6, 202647.2247.2247.1547.2246.900.04%1,311,592
Feb 5, 202647.1347.2147.0947.2046.880.34%1,993,416
Feb 4, 202647.0647.1247.0147.0446.720.02%1,339,051
Feb 3, 202647.0747.0746.9947.0346.71-1,851,275
Feb 2, 202647.1247.1247.0147.0346.71-0.44%1,593,047
Jan 30, 202647.3247.3247.2247.2446.76-0.11%1,467,753
Jan 29, 202647.2747.3547.2347.2946.810.02%2,447,504
Jan 28, 202647.2647.2947.2147.2846.800.02%1,258,937
Jan 27, 202647.3047.3347.2547.2746.79-0.02%1,511,607
Jan 26, 202647.2447.3047.2147.2846.800.21%1,192,014
Jan 23, 202647.2047.2347.1447.1846.700.04%1,735,386
Jan 22, 202647.1047.1947.0847.1646.68-0.02%2,196,702
Jan 21, 202647.1447.1747.0247.1746.690.32%1,758,561
Jan 20, 202647.0447.1247.0147.0246.54-0.34%1,852,541
Jan 16, 202647.2447.2947.1747.1846.70-0.13%1,675,045
Jan 15, 202647.3347.3547.2447.2446.76-0.15%2,636,489
Jan 14, 202647.2747.3547.2347.3146.820.11%5,980,051
Jan 13, 202647.2847.2847.1547.2646.78-0.02%7,387,365
Jan 12, 202647.2747.3347.2347.2746.79-0.11%2,222,862
Jan 9, 202647.3247.4047.2247.3246.830.55%2,630,808
Jan 8, 202647.1447.1747.0447.0646.58-0.15%1,896,814
Jan 7, 202647.1947.2047.1147.1346.650.02%1,802,751
Jan 6, 202647.0647.1647.0247.1246.64-2,287,281
Jan 5, 202647.0347.1547.0347.1246.640.21%1,428,611
Jan 2, 202647.0947.1247.0147.0246.54-0.13%1,686,026
Dec 31, 202547.1447.1647.0647.0846.60-0.21%1,695,913
Dec 30, 202547.0947.1847.0947.1846.700.06%1,140,706
Dec 29, 202547.1447.1947.1247.1546.670.04%1,239,731
Dec 26, 202547.1747.1947.1047.1346.65-0.02%1,332,406
Dec 24, 202547.0847.1447.0147.1446.660.23%881,698
Dec 23, 202546.9047.0346.8947.0346.55-1,610,282
Dec 22, 202547.1147.1146.9947.0346.550.02%1,581,485
Dec 19, 202547.0547.0747.0047.0246.54-0.11%1,238,882
Dec 18, 202547.0547.1447.0347.0746.59-0.13%1,656,639
Dec 17, 202547.1247.1547.0247.1346.49-0.02%3,933,609
Dec 16, 202547.0647.1447.0247.1446.500.21%1,192,920
Dec 15, 202547.0147.1147.0147.0446.400.13%1,576,749
Dec 12, 202547.0047.0246.9546.9846.34-0.23%1,391,120
Dec 11, 202547.1447.2147.0947.0946.450.11%1,544,285
Dec 10, 202546.8747.0846.8647.0446.400.30%1,659,931
Dec 9, 202547.0247.0446.8846.9046.26-0.09%1,249,245
Dec 8, 202547.0347.0546.8846.9446.30-0.19%1,158,133
Dec 5, 202547.1147.1146.9847.0346.39-0.04%1,060,662
Dec 4, 202547.1247.1247.0247.0546.41-0.21%1,612,444
Dec 3, 202547.1447.1747.0847.1546.510.13%1,795,815