VMBS: Vanguard Mortgage-Backed Securities ETF

As of Tuesday, April 21st, 2026

$ 46.99

-0.22 -0.47%

Open: 47.14
High: 47.14
Low: 46.99
Volume: 1,257,119
Previous Close on Monday, April 20th, 2026

$ 47.21

-0.05 -0.11%

Open: 47.25
High: 47.25
Low: 47.14
Volume: 1,076,522

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-21 47.14 47.14 46.99 46.99 1,257,119 -0.22 -0.47
2026-04-20 47.25 47.25 47.14 47.21 1,076,522 -0.05 -0.11
2026-04-17 47.24 47.35 47.21 47.26 1,648,060 +0.17 +0.36
2026-04-16 47.20 47.25 47.06 47.09 1,759,208 -0.03 -0.06
2026-04-15 47.13 47.15 47.06 47.12 1,508,946 -0.10 -0.21
2026-04-14 47.05 47.23 47.03 47.22 2,775,954 +0.15 +0.32
2026-04-13 46.99 47.09 46.93 47.07 1,078,776 +0.08 +0.17
2026-04-10 47.05 47.08 46.94 46.99 1,120,220 -0.03 -0.06
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 2026-04-17		 46.99
On 2026-04-21		 -0.23 -0.49 47.35
On 2026-04-17		 46.99
On 2026-04-21		 -0.75 47.13
10D 47.35
On 2026-04-17		 46.90
On 2026-04-09		 0.12 0.26 47.35
On 2026-04-17		 46.99
On 2026-04-21		 -0.75 47.10
20D 47.35
On 2026-04-17		 46.38
On 2026-03-27		 0.22 0.47 46.90
On 2026-03-25		 46.38
On 2026-03-27		 -1.11 46.94
WTD 47.25
On 2026-04-20		 46.99
On 2026-04-21		 -0.27 -0.57 47.25
On 2026-04-20		 46.99
On 2026-04-21		 -0.55 47.10
MTD 47.35
On 2026-04-17		 46.70
On 2026-04-02		 0.04 0.09 47.35
On 2026-04-17		 46.99
On 2026-04-21		 -0.75 47.03
As of Tuesday, April 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.73 -16.87 -5.56 12,792,208
KO

The Coca-Cola Company

74.70 -0.78 -1.03 11,784,940
PFE

Pfizer Inc.

27.31 -0.21 -0.76 29,717,072
VZ

Verizon Communications Inc.

46.27 -0.17 -0.37 28,936,932
VIX

CBOE Volatility Index

20.59 +1.72 +9.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,149.38 -293.18 -0.59 473,275,929
DJTA

Dow Jones Transportation Average

23,933.14 +611.01 +2.62 146,800,846
SPX

S&P 500 Index

7,064.01 -45.13 -0.63
OEX

S&P 100 Index

3,463.46 -23.42 -0.67
NDX

NASDAQ 100 Index

26,479.47 -110.87 -0.42
NYA

NYSE Composite Index

22,951.97 -226.38 -0.98
XAX

NYSE AMEX Composite Index

8,705.92 -35.64 -0.41
RUI

RUSSELL 1000 Index

3,854.85 -25.34 -0.65
RUT

Russell 2000 Index

2,764.97 -27.99 -1.00
RUA

Russell 3000 Index

4,023.56 -27.13 -0.67
VIX

CBOE Volatility Index

20.59 +1.72 +9.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.28 +0.33 +1.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.66 +0.52 +2.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.14 +0.90 +4.24
 
Recent
Ticker Last Chg %Chg Volume
VMBS

Vanguard Mortgage-Backed Securities ETF

46.99 -0.22 -0.47 1,257,119