VMBS: Vanguard Mortgage-Backed Securities ETF

As of Friday, September 12th, 2025

$ 47.14

-0.02 -0.04%

Open: 47.06
High: 47.14
Low: 47.00
Volume: 1,451,144
Previous Close on Thursday, September 11th, 2025

$ 47.16

+0.10 +0.21%

Open: 47.14
High: 47.20
Low: 47.11
Volume: 1,566,914

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 47.06 47.14 47.00 47.14 1,451,144 -0.02 -0.04
2025-09-11 47.14 47.20 47.11 47.16 1,566,914 +0.10 +0.21
2025-09-10 47.02 47.12 47.00 47.06 1,324,601 +0.12 +0.26
2025-09-09 47.03 47.09 46.93 46.94 2,220,159 -0.14 -0.30
2025-09-08 47.00 47.08 46.91 47.08 1,402,989 +0.20 +0.43
2025-09-05 47.00 47.00 46.83 46.88 1,403,045 +0.21 +0.45
2025-09-04 46.58 46.67 46.51 46.67 1,705,807 +0.20 +0.43
2025-09-03 46.40 46.56 46.36 46.47 3,641,922 +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 47.20
On 2025-09-11		 46.91
On 2025-09-08		 0.26 0.55 47.20
On 2025-09-11		 47.00
On 2025-09-12		 -0.43 47.08
10D 47.20
On 2025-09-11		 46.31
On 2025-09-02		 0.47 1.01 46.66
On 2025-08-29		 46.31
On 2025-09-02		 -0.76 46.84
20D 47.20
On 2025-09-11		 46.16
On 2025-08-18		 0.82 1.77 46.67
On 2025-08-28		 46.31
On 2025-09-02		 -0.78 46.63
WTD 47.20
On 2025-09-11		 46.91
On 2025-09-08		 0.26 0.55 47.20
On 2025-09-11		 47.00
On 2025-09-12		 -0.43 47.08
MTD 47.20
On 2025-09-11		 46.31
On 2025-09-02		 0.52 1.12 47.20
On 2025-09-11		 47.00
On 2025-09-12		 -0.43 46.86
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
HLX

Helix Energy Solutions Group Inc.

6.22 -0.12 -1.89 731,783
SYF

Synchrony Financial

75.37 -0.64 -0.84 1,954,051
FXP

ProShares UltraShort FTSE China 50

8.60 +0.08 +0.95 43,811
LYG

Lloyds Banking Group plc

4.52 +0.01 +0.22 4,144,120
VMBS

Vanguard Mortgage-Backed Securities ETF

47.14 -0.02 -0.04 1,451,144