VMBS: Vanguard Mortgage-Backed Securities ETF

As of Thursday, September 18th, 2025

$ 47.13

-- 0 0%

Open: 47.13
High: 47.13
Low: 47.13
Volume: N/A
Previous Close on Wednesday, September 17th, 2025

$ 47.13

-0.09 -0.19%

Open: 47.29
High: 47.38
Low: 47.11
Volume: 1,897,757

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 47.29 47.38 47.11 47.13 1,897,757 -0.09 -0.19
2025-09-16 47.26 47.31 47.16 47.22 1,353,835 -0.05 -0.11
2025-09-15 47.06 47.27 47.06 47.27 929,243 +0.13 +0.28
2025-09-12 47.06 47.14 47.00 47.14 1,451,144 -0.02 -0.04
2025-09-11 47.14 47.20 47.11 47.16 1,566,914 +0.10 +0.21
2025-09-10 47.02 47.12 47.00 47.06 1,324,601 +0.12 +0.26
2025-09-09 47.03 47.09 46.93 46.94 2,220,159 -0.14 -0.30
2025-09-08 47.00 47.08 46.91 47.08 1,402,989 +0.20 +0.43
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 47.38
On 2025-09-17		 47.00
On 2025-09-12		 0.07 0.15 47.20
On 2025-09-11		 47.00
On 2025-09-12		 -0.43 47.18
10D 47.38
On 2025-09-17		 46.51
On 2025-09-04		 0.66 1.42 47.20
On 2025-09-11		 47.00
On 2025-09-12		 -0.43 47.06
20D 47.38
On 2025-09-17		 46.16
On 2025-08-21		 0.86 1.86 46.67
On 2025-08-28		 46.31
On 2025-09-02		 -0.78 46.77
WTD 47.38
On 2025-09-17		 47.06
On 2025-09-15		 -0.01 -0.02 47.27
On 2025-09-15		 47.27
On 2025-09-15		 0.00 47.21
MTD 47.38
On 2025-09-17		 46.31
On 2025-09-02		 0.51 1.09 47.20
On 2025-09-11		 47.00
On 2025-09-12		 -0.43 46.95
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.91 +5.41 +1.87 832,461
KO

The Coca-Cola Company

66.68 -0.37 -0.54 2,705,442
PFE

Pfizer Inc.

24.13 +0.08 +0.31 6,376,932
VZ

Verizon Communications Inc.

43.73 -0.49 -1.10 2,870,986
VIX

CBOE Volatility Index

15.50 -0.22 -1.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,288.95 +270.63 +0.59 123,316,153
DJTA

Dow Jones Transportation Average

15,718.52 +216.25 +1.39 27,946,128
SPX

S&P 500 Index

6,654.58 +54.23 +0.82
OEX

S&P 100 Index

3,315.89 +23.06 +0.70
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,540.43 +316.74 +1.31
NYA

NYSE Composite Index

21,542.77 +102.87 +0.48
XAX

NYSE AMEX Composite Index

6,959.16 -31.44 -0.45
RUI

RUSSELL 1000 Index

3,644.87 +31.20 +0.86
RUT

Russell 2000 Index

2,448.92 +41.57 +1.73
RUA

Russell 3000 Index

3,793.01 +33.86 +0.90
VIX

CBOE Volatility Index

15.50 -0.22 -1.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.26 -1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.47 -0.19 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.22 -0.22 -1.19
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,403.74 +198.39 +1.77
 
Recent
Ticker Last Chg %Chg Volume
VMBS

Vanguard Mortgage-Backed Securities ETF

47.13 0.00 0.00