VMBS: Vanguard Mortgage-Backed Securities ETF

As of Friday, November 6th, 2026

$ 45.61

+0.01 +0.02%

Open: 45.54
High: 45.72
Low: 45.51
Volume: 2,059,917
Previous Close on Thursday, November 5th, 2026

$ 45.60

+0.08 +0.18%

Open: 45.44
High: 45.65
Low: 45.43
Volume: 1,874,974

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-06 45.54 45.72 45.51 45.61 2,059,917 +0.01 +0.02
2026-11-05 45.44 45.65 45.43 45.60 1,874,974 +0.08 +0.18
2026-11-04 45.40 45.55 45.33 45.52 2,078,011 +0.18 +0.40
2026-11-03 45.41 45.41 45.27 45.34 1,735,963 -0.09 -0.20
2026-11-02 45.45 45.60 45.39 45.43 2,384,797 -0.34 -0.74
2026-10-30 45.44 45.60 45.44 45.77 2,058,291 +0.33 +0.73
2026-10-29 45.39 45.54 45.36 45.44 2,162,705 +0.19 +0.42
2026-10-28 45.29 45.34 45.17 45.25 1,915,728 -0.10 -0.22
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 45.72
On 2026-11-06		 45.27
On 2026-11-03		 -0.16 -0.35 45.60
On 2026-11-02		 45.27
On 2026-11-03		 -0.72 45.50
10D 45.72
On 2026-11-06		 44.97
On 2026-10-27		 0.38 0.84 45.60
On 2026-10-30		 45.27
On 2026-11-03		 -0.72 45.46
20D 45.72
On 2026-11-06		 44.35
On 2026-10-14		 1.08 2.43 45.16
On 2026-10-15		 44.72
On 2026-10-19		 -0.97 45.17
WTD 45.72
On 2026-11-06		 45.27
On 2026-11-03		 -0.16 -0.35 45.60
On 2026-11-02		 45.27
On 2026-11-03		 -0.72 45.50
MTD 45.72
On 2026-11-06		 45.27
On 2026-11-03		 -0.16 -0.35 45.60
On 2026-11-02		 45.27
On 2026-11-03		 -0.72 45.50
As of Friday, November 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.40 +8.67 +2.75 5,297,739
KO

The Coca-Cola Company

95.72 -0.01 -0.01 18,450,078
PFE

Pfizer Inc.

29.32 -0.56 -1.87 48,228,980
VZ

Verizon Communications Inc.

45.80 -0.32 -0.69 24,154,426
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,285.73 -237.33 -0.46 522,516,301
DJTA

Dow Jones Transportation Average

19,774.87 -314.10 -1.56 73,011,022
SPX

S&P 500 Index

7,376.86 +23.13 +0.31
OEX

S&P 100 Index

3,635.84 +16.34 +0.45
NDX

NASDAQ 100 Index

26,989.99 +360.18 +1.35
NYA

NYSE Composite Index

23,950.37 -5.60 -0.02
XAX

NYSE AMEX Composite Index

8,039.15 -1.48 -0.02
RUI

RUSSELL 1000 Index

4,018.78 +14.27 +0.36
RUT

Russell 2000 Index

2,754.11 +24.22 +0.89
RUA

Russell 3000 Index

4,187.77 +15.75 +0.38
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.30 -0.30 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.70 -0.59 -2.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.60 -0.95 -3.72
 
Recent
Ticker Last Chg %Chg Volume
SFBS

ServisFirst Bancshares Inc.

41.08 -0.24 -0.58 393,606
FTI

TechnipFMC plc

63.52 +1.93 +3.13 2,951,193
SBCF

Seacoast Banking Corporation of Florida

33.58 -0.02 -0.06 532,391
SDGR

Schrödinger Inc.

29.82 +1.05 +3.65 1,422,383
VMBS

Vanguard Mortgage-Backed Securities ETF

45.61 +0.01 +0.02 2,059,917