VMBS: Vanguard Mortgage-Backed Securities ETF

As of Tuesday, March 11th, 2025

$ 46.09

-0.18 -0.39%

Open: 46.13
High: 46.33
Low: 46.06
Volume: 1,355,757
Previous Close on Monday, March 10th, 2025

$ 46.27

+0.25 +0.54%

Open: 46.25
High: 46.36
Low: 46.15
Volume: 3,844,310

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 46.13 46.33 46.06 46.09 1,355,757 -0.18 -0.39
2025-03-10 46.25 46.36 46.15 46.27 3,844,310 +0.25 +0.54
2025-03-07 46.14 46.26 46.00 46.02 1,462,554 -0.06 -0.13
2025-03-06 46.00 46.12 45.93 46.08 1,402,370 -0.01 -0.02
2025-03-05 46.34 46.34 46.06 46.09 1,930,042 -0.15 -0.32
2025-03-04 46.52 46.52 46.21 46.24 1,477,665 -0.17 -0.37
2025-03-03 46.06 46.44 46.06 46.41 1,393,539 -0.08 -0.17
2025-02-28 46.39 46.51 46.28 46.49 1,209,502 +0.21 +0.45
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 46.36
On 2025-03-10		 45.93
On 2025-03-06		 -0.15 -0.32 46.34
On 2025-03-05		 45.93
On 2025-03-06		 -0.90 46.11
10D 46.52
On 2025-03-04		 45.93
On 2025-03-06		 -0.19 -0.41 46.52
On 2025-03-04		 45.93
On 2025-03-06		 -1.28 46.23
20D 46.52
On 2025-03-04		 45.13
On 2025-02-12		 0.54 1.19 46.52
On 2025-03-04		 45.93
On 2025-03-06		 -1.28 45.97
WTD 46.36
On 2025-03-10		 46.06
On 2025-03-11		 0.07 0.15 46.36
On 2025-03-10		 46.06
On 2025-03-11		 -0.64 46.18
MTD 46.52
On 2025-03-04		 45.93
On 2025-03-06		 -0.40 -0.86 46.52
On 2025-03-04		 45.93
On 2025-03-06		 -1.28 46.17
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
VMBS

Vanguard Mortgage-Backed Securities ETF

46.09 -0.18 -0.39 1,355,757