VMBS: Vanguard Mortgage-Backed Securities ETF

As of Wednesday, September 9th, 2026

$ 45.71

-0.11 -0.24%

Open: 45.80
High: 45.86
Low: 45.68
Volume: 99,818
Previous Close on Tuesday, September 8th, 2026

$ 45.82

-0.10 -0.22%

Open: 45.90
High: 45.95
Low: 45.80
Volume: 1,286,408

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-09 45.80 45.86 45.68 45.71 99,818 -0.11 -0.24
2026-09-08 45.90 45.95 45.80 45.82 1,286,408 -0.10 -0.22
2026-09-04 45.88 45.99 45.88 45.92 1,004,398 -0.01 -0.02
2026-09-03 45.97 46.03 45.91 45.93 2,007,214 +0.12 +0.26
2026-09-02 45.82 45.84 45.72 45.81 1,349,647 -0.01 -0.02
2026-09-01 45.83 45.95 45.78 45.82 1,407,712 -0.31 -0.67
2026-08-31 46.06 46.13 46.04 46.13 969,606 -0.05 -0.11
2026-08-28 46.29 46.40 46.14 46.18 1,636,177 -0.19 -0.41
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 46.03
On 2026-09-03		 45.68
On 2026-09-09		 -0.11 -0.24 46.03
On 2026-09-03		 45.68
On 2026-09-09		 -0.76 45.84
10D 46.45
On 2026-08-27		 45.68
On 2026-09-09		 -0.74 -1.59 46.45
On 2026-08-27		 45.68
On 2026-09-09		 -1.66 46.00
20D 46.47
On 2026-08-25		 45.68
On 2026-09-09		 -0.41 -0.89 46.47
On 2026-08-25		 45.68
On 2026-09-09		 -1.69 46.12
WTD 45.95
On 2026-09-08		 45.68
On 2026-09-09		 -0.21 -0.46 45.95
On 2026-09-08		 45.68
On 2026-09-09		 -0.59 45.77
MTD 46.03
On 2026-09-03		 45.68
On 2026-09-09		 -0.42 -0.91 46.03
On 2026-09-03		 45.68
On 2026-09-09		 -0.76 45.84
As of Wednesday, September 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.42 -9.49 -2.83 5,008,393
KO

The Coca-Cola Company

87.55 -0.81 -0.92 12,327,888
PFE

Pfizer Inc.

27.78 -0.01 -0.04 29,004,019
VZ

Verizon Communications Inc.

49.74 -0.67 -1.33 22,574,037
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,380.66 -405.41 -0.77 403,108,204
DJTA

Dow Jones Transportation Average

20,573.88 -226.82 -1.09 59,461,892
SPX

S&P 500 Index

7,636.36 -37.16 -0.48
OEX

S&P 100 Index

3,789.21 -13.56 -0.36
NDX

NASDAQ 100 Index

29,421.55 -86.15 -0.29
NYA

NYSE Composite Index

24,311.15 -161.91 -0.66
XAX

NYSE AMEX Composite Index

8,783.48 +6.26 +0.07
RUI

RUSSELL 1000 Index

4,157.26 -21.56 -0.52
RUT

Russell 2000 Index

2,921.23 -38.97 -1.32
RUA

Russell 3000 Index

4,336.48 -23.94 -0.55
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 +0.19 +0.87
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.63 +0.29 +1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.87 +0.48 +2.61
 
Recent
Ticker Last Chg %Chg Volume
VMBS

Vanguard Mortgage-Backed Securities ETF

45.71 -0.11 -0.24 99,818