VMBS: Vanguard Mortgage-Backed Securities ETF

As of Tuesday, September 29th, 2026

$ 44.45

-0.08 -0.18%

Open: 44.51
High: 44.58
Low: 44.30
Volume: 3,643,699
Previous Close on Monday, September 28th, 2026

$ 44.53

-0.29 -0.65%

Open: 44.60
High: 44.66
Low: 44.43
Volume: 2,622,020

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-29 44.51 44.58 44.30 44.45 3,643,699 -0.08 -0.18
2026-09-28 44.60 44.66 44.43 44.53 2,622,020 -0.29 -0.65
2026-09-25 44.71 44.84 44.54 44.82 4,309,944 +0.19 +0.43
2026-09-24 45.05 45.05 44.63 44.63 2,809,421 -0.27 -0.60
2026-09-23 45.26 45.29 44.78 44.90 2,583,757 -0.47 -1.04
2026-09-22 45.42 45.50 45.31 45.37 4,070,923 -0.02 -0.04
2026-09-21 45.30 45.43 45.30 45.39 2,547,281 +0.14 +0.31
2026-09-18 45.32 45.32 45.23 45.25 1,339,195 -0.25 -0.55
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 45.29
On 2026-09-23		 44.30
On 2026-09-29		 -0.92 -2.03 45.29
On 2026-09-23		 44.30
On 2026-09-29		 -2.20 44.67
10D 45.51
On 2026-09-17		 44.30
On 2026-09-29		 -0.82 -1.81 45.51
On 2026-09-17		 44.30
On 2026-09-29		 -2.67 45.01
20D 46.03
On 2026-09-03		 44.30
On 2026-09-29		 -1.68 -3.64 46.03
On 2026-09-03		 44.30
On 2026-09-29		 -3.77 45.32
WTD 44.66
On 2026-09-28		 44.30
On 2026-09-29		 -0.37 -0.83 44.66
On 2026-09-28		 44.30
On 2026-09-29		 -0.82 44.49
MTD 46.03
On 2026-09-03		 44.30
On 2026-09-29		 -1.68 -3.64 46.03
On 2026-09-03		 44.30
On 2026-09-29		 -3.77 45.32
As of Tuesday, September 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

317.89 -0.35 -0.11 3,709,811
KO

The Coca-Cola Company

86.84 -0.34 -0.39 12,832,456
PFE

Pfizer Inc.

28.72 0.00 0.00 32,682,146
VZ

Verizon Communications Inc.

45.98 -0.70 -1.50 17,846,205
VIX

CBOE Volatility Index

16.04 -0.03 -0.19 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.92 -131.59 -0.26 386,242,184
DJTA

Dow Jones Transportation Average

19,650.37 +67.83 +0.35 54,561,949
SPX

S&P 500 Index

7,670.84 -12.85 -0.17
OEX

S&P 100 Index

3,825.43 -11.11 -0.29
NDX

NASDAQ 100 Index

30,339.33 +62.52 +0.21
NYA

NYSE Composite Index

23,709.60 -47.71 -0.20
XAX

NYSE AMEX Composite Index

8,156.93 -17.71 -0.22
RUI

RUSSELL 1000 Index

4,167.00 -6.41 -0.15
RUT

Russell 2000 Index

2,807.92 -9.99 -0.35
RUA

Russell 3000 Index

4,339.32 -7.02 -0.16
VIX

CBOE Volatility Index

16.04 -0.03 -0.19 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 +0.01 +0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.20 -0.05 -0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.09 -0.14 -0.77
 
Recent
Ticker Last Chg %Chg Volume
VMBS

Vanguard Mortgage-Backed Securities ETF

44.45 -0.08 -0.18 3,643,699