VMBS: Vanguard Mortgage-Backed Securities ETF
$ 46.03 |
|
+0.09 +0.20% |
Open: | 45.99 |
High: | 46.04 |
Low: | 45.90 |
Volume: | 2,026,603 |
$ 45.94
-0.01 -0.02%
Open: | 45.90 |
High: | 45.95 |
Low: | 45.81 |
Volume: | 1,516,089 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-25 | 45.99 | 46.04 | 45.90 | 46.03 | 2,026,603 | +0.09 | +0.20 |
2025-07-24 | 45.90 | 45.95 | 45.81 | 45.94 | 1,516,089 | -0.01 | -0.02 |
2025-07-23 | 46.02 | 46.04 | 45.95 | 45.95 | 1,263,443 | -0.17 | -0.37 |
2025-07-22 | 46.04 | 46.13 | 46.02 | 46.12 | 1,116,872 | +0.10 | +0.22 |
2025-07-21 | 46.10 | 46.10 | 46.02 | 46.02 | 777,497 | +0.10 | +0.22 |
2025-07-18 | 45.95 | 45.95 | 45.88 | 45.92 | 1,384,036 | +0.10 | +0.22 |
2025-07-17 | 45.79 | 45.89 | 45.78 | 45.82 | 1,506,290 | -0.01 | -0.02 |
2025-07-16 | 45.83 | 45.86 | 45.71 | 45.83 | 2,479,322 | +0.11 | +0.24 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 46.13 On 2025-07-22 |
45.81 On 2025-07-24 |
0.11 | 0.24 | 46.13 On 2025-07-22 |
45.81 On 2025-07-24 |
-0.69 | 46.01 |
10D | 46.13 On 2025-07-22 |
45.70 On 2025-07-15 |
0.15 | 0.33 | 46.13 On 2025-07-22 |
45.81 On 2025-07-24 |
-0.69 | 45.92 |
20D | 46.37 On 2025-06-30 |
45.70 On 2025-07-15 |
-0.34 | -0.73 | 46.37 On 2025-06-30 |
45.70 On 2025-07-15 |
-1.46 | 45.98 |
WTD | 46.13 On 2025-07-22 |
45.81 On 2025-07-24 |
0.11 | 0.24 | 46.13 On 2025-07-22 |
45.81 On 2025-07-24 |
-0.69 | 46.01 |
MTD | 46.22 On 2025-07-01 |
45.70 On 2025-07-15 |
-0.31 | -0.67 | 46.22 On 2025-07-01 |
45.70 On 2025-07-15 |
-1.14 | 45.95 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,901.92 | +208.01 | +0.47 | 369,688,943 |
DJTA
Dow Jones Transportation Average |
16,364.84 | +183.10 | +1.13 | 167,526,734 |
SPX
S&P 500 Index |
6,388.64 | +25.29 | +0.40 | |
OEX
S&P 100 Index |
3,140.77 | +9.61 | +0.31 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,272.25 | +52.38 | +0.23 | |
NYA
NYSE Composite Index |
20,950.45 | +97.03 | +0.47 | |
XAX
NYSE AMEX Composite Index |
6,047.70 | -25.19 | -0.41 | |
RUI
RUSSELL 1000 Index |
3,496.74 | +15.24 | +0.44 | |
RUT
Russell 2000 Index |
2,261.07 | +8.94 | +0.40 | |
RUA
Russell 3000 Index |
3,632.88 | +15.77 | +0.44 | |
VIX
CBOE Volatility Index |
14.93 | -0.46 | -2.99 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.64 | -0.16 | -0.73 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.33 | -0.24 | -1.17 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.32 | -0.24 | -1.29 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,717.87 | +31.20 | +0.29 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
VMBS
Vanguard Mortgage-Backed Securities ETF |
46.03 | +0.09 | +0.20 | 2,026,603 |