VMBS: Vanguard Mortgage-Backed Securities ETF

As of Monday, February 26th, 2024

$ 45.28

-- 0 0%

Open: 45.28
High: 45.28
Low: 45.28
Volume: N/A
Previous Close on Friday, February 23rd, 2024

$ 45.28

+0.21 +0.47%

Open: 45.04
High: 45.35
Low: 45.04
Volume: 1,596,721
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-23 45.04 45.35 45.04 45.28 1,596,721 +0.21 +0.47
2024-02-22 45.05 45.10 44.97 45.07 4,216,224 +0.05 +0.11
2024-02-21 45.23 45.29 45.01 45.02 2,238,191 -0.21 -0.46
2024-02-20 45.20 45.36 45.19 45.23 2,457,254 0.00 0.00
2024-02-16 45.12 45.23 45.05 45.23 1,069,489 -0.18 -0.40
2024-02-15 45.39 45.47 45.27 45.41 7,429,999 +0.16 +0.35
2024-02-14 44.97 45.27 44.97 45.25 2,011,306 +0.27 +0.60
2024-02-13 45.12 45.17 44.94 44.98 4,530,919 -0.46 -1.01

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 45.36
On 2024-02-20
44.97
On 2024-02-22
-0.13 -0.29 45.36
On 2024-02-20
44.97
On 2024-02-22
-0.85 45.17
10D 45.56
On 2024-02-12
44.94
On 2024-02-13
-0.19 -0.42 45.56
On 2024-02-12
44.94
On 2024-02-13
-1.36 45.24
20D 46.46
On 2024-02-01
44.94
On 2024-02-13
-0.49 -1.07 46.46
On 2024-02-01
44.94
On 2024-02-13
-3.27 45.52
WTD 45.36
On 2024-02-20
44.97
On 2024-02-22
0.05 0.11 45.36
On 2024-02-20
44.97
On 2024-02-22
-0.85 45.15
MTD 46.46
On 2024-02-01
44.94
On 2024-02-13
-0.91 -1.97 46.46
On 2024-02-01
44.94
On 2024-02-13
-3.27 45.41
As of Friday, February 23rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

154.50 +1.17 +0.76 2,173,855
KO

The Coca-Cola Company

61.00 -0.21 -0.33 2,751,300
PFE

Pfizer Inc.

27.19 -0.58 -2.07 23,231,388
VZ

Verizon Communications Inc.

39.71 -0.96 -2.35 7,841,686
VIX

CBOE Volatility Index

13.86 +0.11 +0.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,135.55 +4.02 +0.01 112,955,550
DJTA

Dow Jones Transportation Average

15,878.72 -42.30 -0.27 34,019,624
SPX

S&P 500 Index

5,083.43 -5.37 -0.11
OEX

S&P 100 Index

2,408.89 -4.65 -0.19
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,981.59 +43.98 +0.25
NYA

NYSE Composite Index

17,596.73 -19.30 -0.11
XAX

NYSE AMEX Composite Index

4,521.28 -2.13 -0.05
RUI

RUSSELL 1000 Index

2,787.82 -1.55 -0.06
RUT

Russell 2000 Index

2,029.32 +12.63 +0.63
RUA

Russell 3000 Index

2,912.61 -0.61 -0.02
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.86 +0.11 +0.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.36 -0.02 -0.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.07 -0.02 -0.12
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.29 +0.04 +0.26
VXN

CBOE NASDAQ 100 Volatility Index

17.91 +0.21 +1.19
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,876.20 +21.75 +0.25
 
Recent
Ticker Last Chg %Chg Volume
VMBS

Vanguard Mortgage-Backed Securities ETF

45.28 0.00 0.00