Vanguard Mortgage-Backed Securities ETF (VMBS)
NASDAQ: VMBS · Real-Time Price · USD
45.50
-0.24 (-0.52%)
At close: May 12, 2025, 4:00 PM
46.00
+0.50 (1.10%)
After-hours: May 12, 2025, 7:43 PM EDT
VMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 45.59 | 45.68 | 45.50 | 45.50 | 45.50 | -0.52% | 1,227,005 |
| May 9, 2025 | 45.73 | 45.86 | 45.61 | 45.74 | 45.74 | 0.20% | 939,477 |
| May 8, 2025 | 45.88 | 45.94 | 45.64 | 45.65 | 45.65 | -0.63% | 1,250,868 |
| May 7, 2025 | 45.93 | 46.00 | 45.83 | 45.94 | 45.94 | 0.24% | 771,297 |
| May 6, 2025 | 45.69 | 45.84 | 45.62 | 45.83 | 45.83 | 0.42% | 3,133,580 |
| May 5, 2025 | 45.81 | 45.81 | 45.59 | 45.64 | 45.64 | -0.20% | 2,117,190 |
| May 2, 2025 | 45.89 | 45.89 | 45.69 | 45.73 | 45.73 | -0.63% | 2,228,959 |
| May 1, 2025 | 46.18 | 46.22 | 45.96 | 46.02 | 46.02 | -0.65% | 2,160,918 |
| Apr 30, 2025 | 46.34 | 46.37 | 46.21 | 46.32 | 46.12 | - | 854,043 |
| Apr 29, 2025 | 46.11 | 46.35 | 46.07 | 46.32 | 46.12 | 0.22% | 1,114,223 |
| Apr 28, 2025 | 46.06 | 46.23 | 46.02 | 46.22 | 46.02 | 0.22% | 710,558 |
| Apr 25, 2025 | 46.04 | 46.12 | 45.97 | 46.12 | 45.92 | 0.39% | 928,254 |
| Apr 24, 2025 | 45.75 | 45.95 | 45.74 | 45.94 | 45.74 | 0.61% | 757,420 |
| Apr 23, 2025 | 45.79 | 45.99 | 45.60 | 45.66 | 45.47 | 0.29% | 1,043,238 |
| Apr 22, 2025 | 45.55 | 45.67 | 45.37 | 45.53 | 45.34 | 0.22% | 109,432,023 |
| Apr 21, 2025 | 45.62 | 45.70 | 45.43 | 45.43 | 45.24 | -0.68% | 1,427,922 |
| Apr 17, 2025 | 45.83 | 45.86 | 45.71 | 45.74 | 45.54 | -0.39% | 1,731,361 |
| Apr 16, 2025 | 45.80 | 46.02 | 45.74 | 45.92 | 45.72 | 0.26% | 2,599,143 |
| Apr 15, 2025 | 45.76 | 45.91 | 45.64 | 45.80 | 45.60 | 0.15% | 2,355,839 |
| Apr 14, 2025 | 45.69 | 45.79 | 45.42 | 45.73 | 45.53 | 1.17% | 6,863,342 |
| Apr 11, 2025 | 45.11 | 45.39 | 44.86 | 45.20 | 45.01 | -0.37% | 1,684,909 |
| Apr 10, 2025 | 45.61 | 45.79 | 45.35 | 45.37 | 45.18 | -0.87% | 2,560,417 |
| Apr 9, 2025 | 45.29 | 45.79 | 45.10 | 45.77 | 45.57 | 0.13% | 2,145,117 |
| Apr 8, 2025 | 45.83 | 46.10 | 45.71 | 45.71 | 45.51 | -0.57% | 2,573,202 |
| Apr 7, 2025 | 46.25 | 46.57 | 45.94 | 45.97 | 45.77 | -1.35% | 4,350,587 |
| Apr 4, 2025 | 46.80 | 46.89 | 46.40 | 46.60 | 46.40 | 0.17% | 1,881,412 |
| Apr 3, 2025 | 46.68 | 46.68 | 46.49 | 46.52 | 46.32 | 0.69% | 1,113,346 |
| Apr 2, 2025 | 46.43 | 46.43 | 46.15 | 46.20 | 46.00 | -0.30% | 1,100,892 |
| Apr 1, 2025 | 46.21 | 46.41 | 46.21 | 46.34 | 46.14 | 0.06% | 1,588,862 |
| Mar 31, 2025 | 46.30 | 46.40 | 46.20 | 46.31 | 45.95 | 0.06% | 1,079,684 |
| Mar 28, 2025 | 46.05 | 46.29 | 46.05 | 46.28 | 45.92 | 0.72% | 1,446,506 |
| Mar 27, 2025 | 46.02 | 46.02 | 45.89 | 45.95 | 45.59 | -0.09% | 933,176 |
| Mar 26, 2025 | 46.03 | 46.06 | 45.94 | 45.99 | 45.63 | -0.17% | 1,641,042 |
| Mar 25, 2025 | 46.04 | 46.14 | 46.00 | 46.07 | 45.71 | 0.17% | 1,180,336 |
| Mar 24, 2025 | 46.13 | 46.22 | 45.98 | 45.99 | 45.63 | -0.50% | 1,377,797 |
| Mar 21, 2025 | 46.27 | 46.36 | 46.22 | 46.22 | 45.86 | -0.06% | 787,136 |
| Mar 20, 2025 | 46.41 | 46.42 | 46.23 | 46.25 | 45.89 | 0.15% | 803,534 |
| Mar 19, 2025 | 46.08 | 46.25 | 45.97 | 46.18 | 45.82 | 0.15% | 1,320,859 |
| Mar 18, 2025 | 46.02 | 46.14 | 46.01 | 46.11 | 45.75 | 0.09% | 1,770,894 |
| Mar 17, 2025 | 46.12 | 46.18 | 46.01 | 46.07 | 45.71 | 0.20% | 1,196,665 |
| Mar 14, 2025 | 46.08 | 46.08 | 45.96 | 45.98 | 45.62 | -0.35% | 9,060,733 |
| Mar 13, 2025 | 45.97 | 46.15 | 45.94 | 46.14 | 45.78 | 0.30% | 3,204,188 |
| Mar 12, 2025 | 45.98 | 46.07 | 45.96 | 46.00 | 45.64 | -0.20% | 10,709,946 |
| Mar 11, 2025 | 46.13 | 46.33 | 46.06 | 46.09 | 45.73 | -0.39% | 1,355,758 |
| Mar 10, 2025 | 46.25 | 46.36 | 46.15 | 46.27 | 45.91 | 0.54% | 3,844,310 |
| Mar 7, 2025 | 46.14 | 46.26 | 46.00 | 46.02 | 45.66 | -0.13% | 1,462,579 |
| Mar 6, 2025 | 46.00 | 46.12 | 45.93 | 46.08 | 45.72 | -0.02% | 1,402,370 |
| Mar 5, 2025 | 46.34 | 46.34 | 46.06 | 46.09 | 45.73 | -0.32% | 1,930,042 |
| Mar 4, 2025 | 46.52 | 46.52 | 46.21 | 46.24 | 45.88 | -0.37% | 1,477,670 |
| Mar 3, 2025 | 46.06 | 46.44 | 46.06 | 46.41 | 46.05 | -0.17% | 1,393,649 |