VMBS: Vanguard Mortgage-Backed Securities ETF

As of Wednesday, April 1st, 2026

$ 46.83

-0.12 -0.26%

Open: 46.84
High: 46.91
Low: 46.77
Volume: 3,263,043
Previous Close on Tuesday, March 31st, 2026

$ 46.95

+0.10 +0.21%

Open: 46.97
High: 47.04
Low: 46.90
Volume: 1,888,747

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-01 46.84 46.91 46.77 46.83 3,263,043 -0.12 -0.26
2026-03-31 46.97 47.04 46.90 46.95 1,888,747 +0.10 +0.21
2026-03-30 46.87 46.95 46.82 46.85 1,146,512 +0.29 +0.62
2026-03-27 46.43 46.63 46.38 46.56 3,091,270 +0.06 +0.13
2026-03-26 46.76 46.81 46.50 46.50 1,657,947 -0.39 -0.83
2026-03-25 46.85 46.90 46.77 46.89 1,305,044 +0.28 +0.60
2026-03-24 46.58 46.76 46.54 46.61 1,524,437 -0.16 -0.34
2026-03-23 46.72 46.91 46.65 46.77 2,287,569 +0.19 +0.41
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 47.04
On 2026-03-31		 46.38
On 2026-03-27		 -0.06 -0.13 46.81
On 2026-03-26		 46.38
On 2026-03-27		 -0.92 46.74
10D 47.08
On 2026-03-19		 46.38
On 2026-03-27		 -0.12 -0.26 47.08
On 2026-03-19		 46.38
On 2026-03-27		 -1.49 46.75
20D 47.39
On 2026-03-10		 46.38
On 2026-03-27		 -0.53 -1.12 47.39
On 2026-03-10		 46.38
On 2026-03-27		 -2.13 46.94
WTD 47.04
On 2026-03-31		 46.77
On 2026-04-01		 0.27 0.58 47.04
On 2026-03-31		 46.77
On 2026-04-01		 -0.58 46.88
MTD 46.91
On 2026-04-01		 46.77
On 2026-04-01		 -0.12 -0.26 -- -- -- 46.83
As of Wednesday, April 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.68 +8.91 +3.14 5,242,443
KO

The Coca-Cola Company

76.08 +0.03 +0.04 15,833,829
PFE

Pfizer Inc.

28.55 +0.47 +1.67 44,205,899
VZ

Verizon Communications Inc.

49.39 -0.81 -1.61 28,397,763
VIX

CBOE Volatility Index

24.54 -0.71 -2.81
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,565.74 +224.23 +0.48 604,149,707
DJTA

Dow Jones Transportation Average

18,929.11 +319.56 +1.72 137,647,527
SPX

S&P 500 Index

6,575.32 +46.80 +0.72
OEX

S&P 100 Index

3,209.54 +23.36 +0.73
NDX

NASDAQ 100 Index

24,019.99 +279.80 +1.18
NYA

NYSE Composite Index

22,180.72 +91.29 +0.41
XAX

NYSE AMEX Composite Index

8,824.71 -0.85 -0.01
RUI

RUSSELL 1000 Index

3,590.91 +25.20 +0.71
RUT

Russell 2000 Index

2,512.37 +15.99 +0.64
RUA

Russell 3000 Index

3,743.71 +26.16 +0.70
VIX

CBOE Volatility Index

24.54 -0.71 -2.81
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.84 -0.64 -2.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.17 -0.76 -2.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.86 -0.69 -2.70
 
Recent
Ticker Last Chg %Chg Volume
VMBS

Vanguard Mortgage-Backed Securities ETF

46.83 -0.12 -0.26 3,263,043