VMBS: Vanguard Mortgage-Backed Securities ETF

As of Friday, January 27th, 2023

$ 47.22

+0.05 +0.11%

Open: 47.12
High: 47.26
Low: 47.05
Volume: 1,958,058
Previous Close on Thursday, January 26th, 2023

$ 47.17

-0.14 -0.30%

Open: 47.23
High: 47.31
Low: 47.14
Volume: 4,347,040
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-01-27 47.12 47.26 47.05 47.22 1,958,058 +0.05 +0.11
2023-01-26 47.23 47.31 47.14 47.17 4,347,040 -0.14 -0.30
2023-01-25 47.21 47.31 47.08 47.31 937,416 +0.16 +0.34
2023-01-24 47.02 47.19 46.88 47.15 980,567 +0.27 +0.58
2023-01-23 46.88 47.05 46.82 46.88 1,903,674 -0.17 -0.36
2023-01-20 47.11 47.13 46.91 47.05 4,438,757 -0.18 -0.38
2023-01-19 47.27 47.28 47.13 47.23 4,659,782 -0.06 -0.13
2023-01-18 47.38 47.40 47.14 47.29 1,834,551 +0.51 +1.09

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 47.31
On 2023-01-25
46.82
On 2023-01-23
0.17 0.36 47.31
On 2023-01-25
47.05
On 2023-01-27
-0.55 47.15
10D 47.40
On 2023-01-18
46.76
On 2023-01-17
0.16 0.34 47.40
On 2023-01-18
46.82
On 2023-01-23
-1.22 47.10
20D 47.40
On 2023-01-18
45.52
On 2022-12-30
1.65 3.62 47.40
On 2023-01-18
46.82
On 2023-01-23
-1.22 46.69
WTD 47.31
On 2023-01-25
46.82
On 2023-01-23
0.17 0.36 47.31
On 2023-01-25
47.05
On 2023-01-27
-0.55 47.15
MTD 47.40
On 2023-01-18
45.76
On 2023-01-05
1.70 3.73 47.40
On 2023-01-18
46.82
On 2023-01-23
-1.22 46.81
As of Friday, January 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.23 +2.09 +2.58 7,703,521
KO

The Coca-Cola Company

60.49 -0.32 -0.53 13,798,924
PFE

Pfizer Inc.

43.79 -0.46 -1.04 22,750,889
VZ

Verizon Communications Inc.

40.64 +0.37 +0.92 17,017,653
VIX

CBOE Volatility Index

18.51 -0.22 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,978.08 +28.67 +0.08 439,926,880
DJTA

Dow Jones Transportation Average

14,483.33 +191.14 +1.34 98,439,680
SPX

S&P 500 Index

4,070.56 +10.13 +0.25
OEX

S&P 100 Index

1,817.24 +8.42 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,166.60 +115.12 +0.96