VMBS: Vanguard Mortgage-Backed Securities ETF

As of Thursday, November 12th, 2026

$ 44.84

-0.37 -0.82%

Open: 45.13
High: 45.16
Low: 44.84
Volume: 2,301,558
Previous Close on Wednesday, November 11th, 2026

$ 45.21

-0.05 -0.11%

Open: 45.22
High: 45.24
Low: 45.14
Volume: 2,096,251

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-12 45.13 45.16 44.84 44.84 2,301,558 -0.37 -0.82
2026-11-11 45.22 45.24 45.14 45.21 2,096,251 -0.05 -0.11
2026-11-10 45.30 45.31 45.16 45.26 1,559,767 -0.37 -0.81
2026-11-09 45.64 45.70 45.55 45.63 3,218,560 +0.02 +0.04
2026-11-06 45.54 45.72 45.51 45.61 2,059,917 +0.01 +0.02
2026-11-05 45.44 45.65 45.43 45.60 1,874,974 +0.08 +0.18
2026-11-04 45.40 45.55 45.33 45.52 2,078,011 +0.18 +0.40
2026-11-03 45.41 45.41 45.27 45.34 1,735,963 -0.09 -0.20
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 45.72
On 2026-11-06		 44.84
On 2026-11-12		 -0.76 -1.67 45.72
On 2026-11-06		 44.84
On 2026-11-12		 -1.91 45.31
10D 45.72
On 2026-11-06		 44.84
On 2026-11-12		 -0.60 -1.32 45.72
On 2026-11-06		 44.84
On 2026-11-12		 -1.91 45.42
20D 45.72
On 2026-11-06		 44.72
On 2026-10-19		 -0.09 -0.20 45.72
On 2026-11-06		 44.84
On 2026-11-12		 -1.91 45.28
WTD 45.70
On 2026-11-09		 44.84
On 2026-11-12		 -0.77 -1.69 45.70
On 2026-11-09		 44.84
On 2026-11-12		 -1.88 45.24
MTD 45.72
On 2026-11-06		 44.84
On 2026-11-12		 -0.93 -2.03 45.72
On 2026-11-06		 44.84
On 2026-11-12		 -1.91 45.38
As of Thursday, November 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

330.86 -11.89 -3.47 4,370,412
KO

The Coca-Cola Company

97.39 -0.18 -0.18 13,805,564
PFE

Pfizer Inc.

28.83 -0.61 -2.07 25,178,021
VZ

Verizon Communications Inc.

46.55 -0.05 -0.11 12,933,306
VIX

CBOE Volatility Index

18.74 +1.23 +7.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,299.11 -185.71 -0.35 992,735,253
DJTA

Dow Jones Transportation Average

20,539.01 -119.64 -0.58 52,445,720
SPX

S&P 500 Index

7,592.95 -26.39 -0.35
OEX

S&P 100 Index

3,739.58 -6.65 -0.18
NDX

NASDAQ 100 Index

28,289.19 -85.06 -0.30
NYA

NYSE Composite Index

24,469.11 -178.90 -0.73
XAX

NYSE AMEX Composite Index

8,098.94 -17.79 -0.22
RUI

RUSSELL 1000 Index

4,135.17 -17.35 -0.42
RUT

Russell 2000 Index

2,799.06 -47.20 -1.66
RUA

Russell 3000 Index

4,306.94 -20.23 -0.47
VIX

CBOE Volatility Index

18.74 +1.23 +7.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 +0.39 +1.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.76 +0.67 +3.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.12 +0.88 +4.57
 
Recent
Ticker Last Chg %Chg Volume
VMBS

Vanguard Mortgage-Backed Securities ETF

44.84 -0.37 -0.82 2,301,558