VMBS: Vanguard Mortgage-Backed Securities ETF

As of Friday, January 16th, 2026

$ 47.18

-0.06 -0.13%

Open: 47.24
High: 47.29
Low: 47.17
Volume: 1,675,045
Previous Close on Thursday, January 15th, 2026

$ 47.24

-0.07 -0.15%

Open: 47.33
High: 47.35
Low: 47.24
Volume: 2,636,430

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 47.24 47.29 47.17 47.18 1,675,045 -0.06 -0.13
2026-01-15 47.33 47.35 47.24 47.24 2,636,430 -0.07 -0.15
2026-01-14 47.27 47.35 47.23 47.31 5,980,051 +0.05 +0.11
2026-01-13 47.28 47.28 47.15 47.26 7,311,163 -0.01 -0.02
2026-01-12 47.27 47.33 47.23 47.27 2,222,855 -0.05 -0.11
2026-01-09 47.32 47.40 47.22 47.32 2,630,807 +0.26 +0.55
2026-01-08 47.14 47.17 47.04 47.06 1,894,613 -0.07 -0.15
2026-01-07 47.19 47.20 47.11 47.13 1,802,412 +0.01 +0.02
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 47.35
On 2026-01-14		 47.15
On 2026-01-13		 -0.14 -0.30 47.35
On 2026-01-14		 47.17
On 2026-01-16		 -0.39 47.25
10D 47.40
On 2026-01-09		 47.02
On 2026-01-06		 0.16 0.34 47.40
On 2026-01-09		 47.15
On 2026-01-13		 -0.51 47.20
20D 47.40
On 2026-01-09		 46.89
On 2025-12-23		 0.05 0.11 47.14
On 2025-12-18		 46.89
On 2025-12-23		 -0.54 47.14
WTD 47.35
On 2026-01-14		 47.15
On 2026-01-13		 -0.14 -0.30 47.35
On 2026-01-14		 47.17
On 2026-01-16		 -0.39 47.25
MTD 47.40
On 2026-01-09		 47.01
On 2026-01-02		 0.10 0.21 47.40
On 2026-01-09		 47.15
On 2026-01-13		 -0.51 47.18
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
MKL

Markel Corporation

2,059.51 -24.63 -1.18 45,103
FXL

First Trust Technology AlphaDEX Fund

174.64 -0.23 -0.13 13,578
LNG

Cheniere Energy Inc.

206.70 +3.96 +1.95 2,088,971
SUB

iShares S&P Short Term National AMT-Free Bond ETF

107.15 -0.06 -0.06 1,003,041
VMBS

Vanguard Mortgage-Backed Securities ETF

47.18 -0.06 -0.13 1,675,045