VMBS: Vanguard Mortgage-Backed Securities ETF

As of Monday, November 17th, 2025

$ 46.95

-0.01 -0.02%

Open: 47.00
High: 47.03
Low: 46.94
Volume: 1,685,643
Previous Close on Friday, November 14th, 2025

$ 46.96

-0.05 -0.11%

Open: 47.06
High: 47.11
Low: 46.94
Volume: 1,747,159

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-17 47.00 47.03 46.94 46.95 1,685,643 -0.01 -0.02
2025-11-14 47.06 47.11 46.94 46.96 1,747,159 -0.05 -0.11
2025-11-13 47.09 47.11 47.00 47.01 2,108,216 -0.16 -0.34
2025-11-12 47.16 47.20 47.13 47.17 1,219,418 -0.01 -0.02
2025-11-11 47.13 47.20 47.04 47.18 775,120 +0.16 +0.34
2025-11-10 47.03 47.08 47.01 47.02 1,312,380 -0.07 -0.15
2025-11-07 47.00 47.12 46.93 47.09 1,224,517 +0.03 +0.06
2025-11-06 47.05 47.10 47.00 47.06 1,572,134 +0.21 +0.45
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 47.20
On 2025-11-12		 46.94
On 2025-11-14		 -0.07 -0.15 47.20
On 2025-11-12		 46.94
On 2025-11-14		 -0.55 47.05
10D 47.20
On 2025-11-12		 46.81
On 2025-11-05		 -0.02 -0.04 47.20
On 2025-11-12		 46.94
On 2025-11-14		 -0.55 47.03
20D 47.46
On 2025-10-28		 46.81
On 2025-11-05		 -0.39 -0.82 47.46
On 2025-10-28		 46.81
On 2025-11-05		 -1.37 47.15
WTD 47.03
On 2025-11-17		 46.94
On 2025-11-17		 -0.01 -0.02 -- -- -- 46.95
MTD 47.20
On 2025-11-12		 46.81
On 2025-11-05		 -0.21 -0.45 47.20
On 2025-11-12		 46.94
On 2025-11-14		 -0.55 47.02
As of Monday, November 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,076,134
KO

The Coca-Cola Company

70.68 -0.48 -0.67 14,765,184
PFE

Pfizer Inc.

25.08 +0.02 +0.08 88,021,438
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,615,588
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 514,866,869
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 125,848,907
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
VMBS

Vanguard Mortgage-Backed Securities ETF

46.95 -0.01 -0.02 1,685,643