Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202547.1147.1146.9847.0347.03-0.04%1,060,565
Dec 4, 202547.1247.1247.0247.0547.05-0.21%1,610,279
Dec 3, 202547.1447.1747.0847.1547.150.13%1,795,345
Dec 2, 202547.0147.1046.9947.0947.090.19%1,408,715
Dec 1, 202546.9647.0246.9347.0047.00-0.66%2,188,710
Nov 28, 202547.3347.3447.2747.3147.15-0.19%759,406
Nov 26, 202547.3147.4047.2847.4047.240.13%972,760
Nov 25, 202547.2847.4247.2747.3447.180.19%1,952,959
Nov 24, 202547.2047.2647.1747.2547.090.19%1,170,704
Nov 21, 202547.1847.1847.0947.1647.000.32%1,560,159
Nov 20, 202547.0147.0847.0047.0146.850.06%1,407,234
Nov 19, 202547.0447.0446.9346.9846.82-0.02%1,371,387
Nov 18, 202547.0347.1046.9446.9946.830.09%1,839,428
Nov 17, 202547.0047.0346.9446.9546.79-0.02%1,685,643
Nov 14, 202547.0647.1146.9446.9646.80-0.11%1,747,160
Nov 13, 202547.0947.1147.0047.0146.85-0.34%2,108,216
Nov 12, 202547.1647.2047.1347.1747.01-0.02%1,219,631
Nov 11, 202547.1347.2047.0447.1847.020.34%775,122
Nov 10, 202547.0347.0847.0147.0246.86-0.15%1,312,381
Nov 7, 202547.0047.1246.9347.0946.930.06%1,224,517
Nov 6, 202547.0547.1047.0047.0646.900.45%1,572,150
Nov 5, 202547.0147.0146.8146.8546.69-0.34%3,672,070
Nov 4, 202546.9947.0246.9547.0146.850.09%1,203,072
Nov 3, 202546.9746.9846.8846.9746.81-0.40%2,357,171
Oct 31, 202547.2047.2647.1247.1646.830.17%2,450,663
Oct 30, 202546.9947.2246.9947.0846.75-0.08%1,945,509
Oct 29, 202547.4047.4247.1247.1246.79-0.67%1,781,466
Oct 28, 202547.3947.4647.3847.4447.110.08%1,358,141
Oct 27, 202547.3747.4147.2947.4047.070.08%3,187,680
Oct 24, 202547.3347.4047.2947.3647.030.23%5,475,390
Oct 23, 202547.3447.4547.2447.2546.92-0.36%2,696,881
Oct 22, 202547.3847.4247.3247.4247.09-0.02%4,857,328
Oct 21, 202547.4247.4647.3747.4347.100.19%2,156,025
Oct 20, 202547.3247.3847.2947.3447.010.13%1,963,568
Oct 17, 202547.2747.3247.2247.2846.95-0.06%3,314,185
Oct 16, 202547.1347.3547.1147.3146.980.32%3,242,746
Oct 15, 202547.1847.2547.1347.1646.83-0.04%3,712,213
Oct 14, 202547.1347.1947.0847.1846.850.17%5,032,943
Oct 13, 202547.0747.1247.0247.1046.770.13%763,529
Oct 10, 202547.0247.0946.9547.0446.710.41%1,608,722
Oct 9, 202546.9646.9846.8546.8546.52-0.26%5,926,181
Oct 8, 202547.0547.0846.9546.9746.640.04%1,847,894
Oct 7, 202546.9247.0046.9146.9546.620.17%1,194,359
Oct 6, 202546.9146.9746.8546.8746.54-0.21%1,555,011
Oct 3, 202547.0947.0946.9546.9746.64-0.13%1,466,553
Oct 2, 202546.9647.0446.9047.0346.700.15%1,479,429
Oct 1, 202546.9346.9846.8246.9646.63-2,187,674
Sep 30, 202547.0347.0946.9646.9646.48-0.11%2,343,963
Sep 29, 202546.9147.0346.9147.0146.530.23%3,110,482
Sep 26, 202546.9147.0046.8746.9046.42-0.06%1,171,888