VMBS: Vanguard Mortgage-Backed Securities ETF

As of Thursday, July 3rd, 2025

$ 45.98

-0.11 -0.24%

Open: 46.06
High: 46.07
Low: 45.96
Volume: 837,206
Previous Close on Wednesday, July 2nd, 2025

$ 46.09

-0.06 -0.13%

Open: 45.99
High: 46.10
Low: 45.99
Volume: 1,000,015

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 46.06 46.07 45.96 45.98 837,206 -0.11 -0.24
2025-07-02 45.99 46.10 45.99 46.09 1,000,015 -0.06 -0.13
2025-07-01 46.19 46.22 46.08 46.15 1,205,044 -0.19 -0.41
2025-06-30 46.22 46.37 46.19 46.34 1,091,807 +0.15 +0.32
2025-06-27 46.19 46.30 46.15 46.19 1,008,400 -0.18 -0.39
2025-06-26 46.18 46.37 46.18 46.37 1,381,773 +0.23 +0.50
2025-06-25 46.05 46.15 46.00 46.14 991,712 +0.04 +0.09
2025-06-24 45.93 46.13 45.89 46.10 925,260 +0.17 +0.37
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 46.37
On 2025-06-30		 45.96
On 2025-07-03		 -0.39 -0.84 46.37
On 2025-06-30		 45.96
On 2025-07-03		 -0.88 46.15
10D 46.37
On 2025-06-26		 45.70
On 2025-06-20		 0.18 0.39 46.37
On 2025-06-26		 45.96
On 2025-07-03		 -0.88 46.11
20D 46.37
On 2025-06-26		 45.23
On 2025-06-06		 0.26 0.57 45.73
On 2025-06-05		 45.23
On 2025-06-06		 -1.09 45.87
WTD 46.37
On 2025-06-30		 45.96
On 2025-07-03		 -0.21 -0.45 46.37
On 2025-06-30		 45.96
On 2025-07-03		 -0.88 46.14
MTD 46.22
On 2025-07-01		 45.96
On 2025-07-03		 -0.36 -0.78 46.22
On 2025-07-01		 45.96
On 2025-07-03		 -0.56 46.07
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
VMBS

Vanguard Mortgage-Backed Securities ETF

45.98 -0.11 -0.24 837,206