VMBS: Vanguard Mortgage-Backed Securities ETF

As of Friday, July 26th, 2024

$ 46.01

+0.21 +0.46%

Open: 46.23
High: 46.23
Low: 45.93
Volume: 905,246
Previous Close on Thursday, July 25th, 2024

$ 45.80

+0.06 +0.13%

Open: 45.75
High: 45.90
Low: 45.75
Volume: 1,394,781

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 46.23 46.23 45.93 46.01 905,246 +0.21 +0.46
2024-07-25 45.75 45.90 45.75 45.80 1,394,781 +0.06 +0.13
2024-07-24 45.87 45.98 45.71 45.74 1,471,702 -0.13 -0.28
2024-07-23 46.22 46.22 45.86 45.87 2,852,564 +0.03 +0.07
2024-07-22 45.86 45.94 45.77 45.84 1,396,872 -0.04 -0.09
2024-07-19 45.90 45.90 45.80 45.88 1,046,825 -0.10 -0.22
2024-07-18 46.09 46.14 45.96 45.98 3,897,697 -0.12 -0.26
2024-07-17 45.87 46.11 45.87 46.10 1,176,495 +0.10 +0.22
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 46.23
On 2024-07-26		 45.71
On 2024-07-24		 0.13 0.28 46.22
On 2024-07-23		 45.71
On 2024-07-24		 -1.10 45.85
10D 46.23
On 2024-07-26		 45.71
On 2024-07-24		 -0.03 -0.07 46.22
On 2024-07-23		 45.71
On 2024-07-24		 -1.10 45.91
20D 46.23
On 2024-07-26		 44.82
On 2024-07-01		 0.41 0.90 45.73
On 2024-06-28		 44.82
On 2024-07-01		 -1.99 45.69
WTD 46.23
On 2024-07-26		 45.71
On 2024-07-24		 0.13 0.28 46.22
On 2024-07-23		 45.71
On 2024-07-24		 -1.10 45.85
MTD 46.23
On 2024-07-26		 44.82
On 2024-07-01		 0.61 1.34 46.22
On 2024-07-23		 45.71
On 2024-07-24		 -1.10 45.71
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
VMBS

Vanguard Mortgage-Backed Securities ETF

46.01 +0.21 +0.46 905,246