VMBS: Vanguard Mortgage-Backed Securities ETF

As of Thursday, September 18th, 2025

$ 46.96

-0.17 -0.36%

Open: 47.05
High: 47.13
Low: 46.89
Volume: 1,726,549
Previous Close on Wednesday, September 17th, 2025

$ 47.13

-0.09 -0.19%

Open: 47.29
High: 47.38
Low: 47.11
Volume: 1,897,757

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 47.05 47.13 46.89 46.96 1,726,549 -0.17 -0.36
2025-09-17 47.29 47.38 47.11 47.13 1,897,757 -0.09 -0.19
2025-09-16 47.26 47.31 47.16 47.22 1,353,835 -0.05 -0.11
2025-09-15 47.06 47.27 47.06 47.27 929,243 +0.13 +0.28
2025-09-12 47.06 47.14 47.00 47.14 1,451,144 -0.02 -0.04
2025-09-11 47.14 47.20 47.11 47.16 1,566,914 +0.10 +0.21
2025-09-10 47.02 47.12 47.00 47.06 1,324,601 +0.12 +0.26
2025-09-09 47.03 47.09 46.93 46.94 2,220,159 -0.14 -0.30
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 47.38
On 2025-09-17		 46.89
On 2025-09-18		 -0.20 -0.42 47.38
On 2025-09-17		 46.89
On 2025-09-18		 -1.03 47.14
10D 47.38
On 2025-09-17		 46.83
On 2025-09-05		 0.29 0.62 47.38
On 2025-09-17		 46.89
On 2025-09-18		 -1.03 47.08
20D 47.38
On 2025-09-17		 46.16
On 2025-08-21		 0.64 1.38 47.38
On 2025-09-17		 46.89
On 2025-09-18		 -1.03 46.80
WTD 47.38
On 2025-09-17		 46.89
On 2025-09-18		 -0.18 -0.38 47.38
On 2025-09-17		 46.89
On 2025-09-18		 -1.03 47.15
MTD 47.38
On 2025-09-17		 46.31
On 2025-09-02		 0.34 0.73 47.38
On 2025-09-17		 46.89
On 2025-09-18		 -1.03 46.95
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
VMBS

Vanguard Mortgage-Backed Securities ETF

46.96 -0.17 -0.36 1,726,549