VMBS: Vanguard Mortgage-Backed Securities ETF
$ 47.13 |
|
-0.01 -0.02% |
|
| Open: | 47.17 |
| High: | 47.19 |
| Low: | 47.10 |
| Volume: | 1,332,406 |
$ 47.14
+0.11 +0.23%
| Open: | 47.08 |
| High: | 47.14 |
| Low: | 47.01 |
| Volume: | 881,697 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-26 | 47.17 | 47.19 | 47.10 | 47.13 | 1,332,406 | -0.01 | -0.02 |
| 2025-12-24 | 47.08 | 47.14 | 47.01 | 47.14 | 881,697 | +0.11 | +0.23 |
| 2025-12-23 | 46.90 | 47.03 | 46.89 | 47.03 | 1,610,282 | 0.00 | 0.00 |
| 2025-12-22 | 47.11 | 47.11 | 46.99 | 47.03 | 1,581,485 | +0.01 | +0.02 |
| 2025-12-19 | 47.05 | 47.07 | 47.00 | 47.02 | 1,238,880 | -0.05 | -0.11 |
| 2025-12-18 | 47.05 | 47.14 | 47.03 | 47.07 | 1,656,639 | -0.06 | -0.13 |
| 2025-12-17 | 47.12 | 47.15 | 47.02 | 47.13 | 3,933,462 | -0.01 | -0.02 |
| 2025-12-16 | 47.06 | 47.14 | 47.02 | 47.14 | 1,192,890 | +0.10 | +0.21 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 47.19 On 2025-12-26 |
46.89 On 2025-12-23 |
0.06 | 0.13 | 47.11 On 2025-12-22 |
46.89 On 2025-12-23 |
-0.48 | 47.07 |
| 10D | 47.19 On 2025-12-26 |
46.89 On 2025-12-23 |
0.04 | 0.08 | 47.15 On 2025-12-17 |
46.89 On 2025-12-23 |
-0.56 | 47.07 |
| 20D | 47.34 On 2025-11-28 |
46.86 On 2025-12-10 |
-0.27 | -0.57 | 47.34 On 2025-11-28 |
46.86 On 2025-12-10 |
-1.01 | 47.07 |
| WTD | 47.19 On 2025-12-26 |
46.89 On 2025-12-23 |
0.11 | 0.23 | 47.11 On 2025-12-22 |
46.89 On 2025-12-23 |
-0.48 | 47.08 |
| MTD | 47.21 On 2025-12-11 |
46.86 On 2025-12-10 |
-0.18 | -0.38 | 47.21 On 2025-12-11 |
46.89 On 2025-12-23 |
-0.69 | 47.05 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,710.97 | -20.19 | -0.04 | 288,775,376 |
|
DJTA
Dow Jones Transportation Average |
17,647.24 | -22.18 | -0.13 | 67,888,751 |
|
SPX
S&P 500 Index |
6,929.94 | -2.11 | -0.03 | |
|
OEX
S&P 100 Index |
3,471.43 | -1.46 | -0.04 | |
|
NDX
NASDAQ 100 Index |
25,644.39 | -11.76 | -0.05 | |
|
NYA
NYSE Composite Index |
22,246.56 | +17.45 | +0.08 | |
|
XAX
NYSE AMEX Composite Index |
6,933.81 | -2.76 | -0.04 | |
|
RUI
RUSSELL 1000 Index |
3,780.85 | -1.12 | -0.03 | |
|
RUT
Russell 2000 Index |
2,534.35 | -13.74 | -0.54 | |
|
RUA
Russell 3000 Index |
3,934.08 | -2.05 | -0.05 | |
|
VIX
CBOE Volatility Index |
13.60 | +0.13 | +0.97 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.42 | +0.04 | +0.18 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.64 | +0.05 | +0.24 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.77 | 0.00 | 0.00 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,953.91 | -3.98 | -0.03 |