VMBS: Vanguard Mortgage-Backed Securities ETF

As of Friday, May 15th, 2026

$ 46.34

-0.34 -0.73%

Open: 46.38
High: 46.43
Low: 46.29
Volume: 1,156,334
Previous Close on Thursday, May 14th, 2026

$ 46.68

-0.01 -0.02%

Open: 46.89
High: 46.89
Low: 46.68
Volume: 1,753,068

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 46.38 46.43 46.29 46.34 1,156,334 -0.34 -0.73
2026-05-14 46.89 46.89 46.68 46.68 1,753,068 -0.01 -0.02
2026-05-13 46.60 46.71 46.56 46.69 916,352 +0.05 +0.11
2026-05-12 46.68 46.71 46.61 46.64 79,394 -0.18 -0.38
2026-05-11 46.86 46.91 46.80 46.82 976,924 -0.13 -0.28
2026-05-08 46.95 47.00 46.89 46.95 825,059 +0.19 +0.41
2026-05-07 46.96 46.96 46.70 46.76 1,253,331 -0.16 -0.34
2026-05-06 46.86 46.94 46.84 46.92 1,733,734 +0.24 +0.51
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 46.91
On 2026-05-11		 46.29
On 2026-05-15		 -0.61 -1.30 46.91
On 2026-05-11		 46.29
On 2026-05-15		 -1.32 46.63
10D 47.00
On 2026-05-08		 46.29
On 2026-05-15		 -0.45 -0.96 47.00
On 2026-05-08		 46.29
On 2026-05-15		 -1.51 46.71
20D 47.25
On 2026-04-20		 46.29
On 2026-05-15		 -0.92 -1.95 47.25
On 2026-04-20		 46.29
On 2026-05-15		 -2.03 46.85
WTD 46.91
On 2026-05-11		 46.29
On 2026-05-15		 -0.61 -1.30 46.91
On 2026-05-11		 46.29
On 2026-05-15		 -1.32 46.63
MTD 47.00
On 2026-05-08		 46.29
On 2026-05-15		 -0.57 -1.22 47.00
On 2026-05-08		 46.29
On 2026-05-15		 -1.51 46.71
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
VMBS

Vanguard Mortgage-Backed Securities ETF

46.34 -0.34 -0.73 1,156,334