VMBS: Vanguard Mortgage-Backed Securities ETF

As of Friday, January 17th, 2025

$ 45.31

-- 0 0%

Open: 45.37
High: 45.38
Low: 45.27
Volume: 1,530,410
Previous Close on Thursday, January 16th, 2025

$ 45.31

+0.11 +0.24%

Open: 45.12
High: 45.38
Low: 45.09
Volume: 1,710,023

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 45.37 45.38 45.27 45.31 1,530,410 0.00 0.00
2025-01-16 45.12 45.38 45.09 45.31 1,710,023 +0.11 +0.24
2025-01-15 45.02 45.24 44.89 45.20 1,715,399 +0.43 +0.96
2025-01-14 44.73 44.79 44.68 44.77 2,484,459 +0.09 +0.20
2025-01-13 44.80 44.80 44.65 44.68 3,110,466 -0.09 -0.20
2025-01-10 44.76 44.91 44.72 44.77 2,130,350 -0.31 -0.69
2025-01-08 45.04 45.10 44.94 45.08 1,773,271 +0.02 +0.04
2025-01-07 45.15 45.17 44.94 45.06 1,801,933 -0.13 -0.29
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 45.38
On 2025-01-16		 44.65
On 2025-01-13		 0.54 1.21 44.80
On 2025-01-13		 44.68
On 2025-01-14		 -0.27 45.05
10D 45.38
On 2025-01-16		 44.65
On 2025-01-13		 0.03 0.07 45.35
On 2025-01-03		 44.65
On 2025-01-13		 -1.54 45.06
20D 45.86
On 2024-12-18		 44.65
On 2025-01-13		 -0.51 -1.11 45.86
On 2024-12-18		 44.65
On 2025-01-13		 -2.64 45.19
WTD 45.38
On 2025-01-16		 44.65
On 2025-01-13		 0.54 1.21 44.80
On 2025-01-13		 44.68
On 2025-01-14		 -0.27 45.05
MTD 45.47
On 2025-01-02		 44.65
On 2025-01-13		 -0.03 -0.07 45.47
On 2025-01-02		 44.65
On 2025-01-13		 -1.79 45.08
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
VMBS

Vanguard Mortgage-Backed Securities ETF

45.31 0.00 0.00 1,530,410