VMBS: Vanguard Mortgage-Backed Securities ETF

As of Thursday, January 29th, 2026

$ 47.29

+0.01 +0.02%

Open: 47.27
High: 47.35
Low: 47.23
Volume: 2,447,504
Previous Close on Wednesday, January 28th, 2026

$ 47.28

+0.01 +0.02%

Open: 47.26
High: 47.29
Low: 47.21
Volume: 1,258,870

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-29 47.27 47.35 47.23 47.29 2,447,504 +0.01 +0.02
2026-01-28 47.26 47.29 47.21 47.28 1,258,870 +0.01 +0.02
2026-01-27 47.30 47.33 47.25 47.27 1,487,571 -0.01 -0.02
2026-01-26 47.24 47.30 47.21 47.28 1,192,014 +0.10 +0.21
2026-01-23 47.20 47.23 47.14 47.18 1,735,358 +0.02 +0.04
2026-01-22 47.10 47.19 47.08 47.16 2,196,551 -0.01 -0.02
2026-01-21 47.14 47.17 47.02 47.17 1,758,561 +0.15 +0.32
2026-01-20 47.04 47.12 47.01 47.02 1,852,540 -0.16 -0.34
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 47.35
On 2026-01-29		 47.14
On 2026-01-23		 0.13 0.28 47.33
On 2026-01-27		 47.21
On 2026-01-28		 -0.25 47.26
10D 47.35
On 2026-01-29		 47.01
On 2026-01-20		 -0.02 -0.04 47.35
On 2026-01-15		 47.01
On 2026-01-20		 -0.73 47.21
20D 47.40
On 2026-01-09		 47.01
On 2026-01-02		 0.11 0.23 47.40
On 2026-01-09		 47.01
On 2026-01-20		 -0.82 47.19
WTD 47.35
On 2026-01-29		 47.21
On 2026-01-28		 0.11 0.23 47.33
On 2026-01-27		 47.21
On 2026-01-28		 -0.25 47.28
MTD 47.40
On 2026-01-09		 47.01
On 2026-01-02		 0.21 0.45 47.40
On 2026-01-09		 47.01
On 2026-01-20		 -0.82 47.19
As of Thursday, January 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.86 +6.38 +2.18 6,139,925
KO

The Coca-Cola Company

73.43 +0.37 +0.51 20,534,950
PFE

Pfizer Inc.

26.10 +0.24 +0.93 44,322,991
VZ

Verizon Communications Inc.

39.81 +0.40 +1.01 43,943,661
VIX

CBOE Volatility Index

16.88 +0.53 +3.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,071.56 +55.96 +0.11 693,044,494
DJTA

Dow Jones Transportation Average

18,378.83 +233.89 +1.29 193,743,331
SPX

S&P 500 Index

6,969.01 -9.02 -0.13
OEX

S&P 100 Index

3,441.24 -9.26 -0.27
NDX

NASDAQ 100 Index

25,884.30 -138.49 -0.53
NYA

NYSE Composite Index

22,875.46 +75.35 +0.33
XAX

NYSE AMEX Composite Index

8,140.01 +42.84 +0.53
RUI

RUSSELL 1000 Index

3,800.43 -6.80 -0.18
RUT

Russell 2000 Index

2,654.78 +1.23 +0.05
RUA

Russell 3000 Index

3,961.81 -6.68 -0.17
VIX

CBOE Volatility Index

16.88 +0.53 +3.24
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.18 +0.16 +0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.97 +0.25 +1.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.67 +0.37 +1.92
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
VMBS

Vanguard Mortgage-Backed Securities ETF

47.29 +0.01 +0.02 2,447,504