VMBS: Vanguard Mortgage-Backed Securities ETF

As of Thursday, May 8th, 2025

$ 45.65

-0.29 -0.63%

Open: 45.88
High: 45.94
Low: 45.64
Volume: 1,250,779
Previous Close on Wednesday, May 7th, 2025

$ 45.94

+0.11 +0.24%

Open: 45.93
High: 46.00
Low: 45.83
Volume: 771,287

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 45.88 45.94 45.64 45.65 1,250,779 -0.29 -0.63
2025-05-07 45.93 46.00 45.83 45.94 771,287 +0.11 +0.24
2025-05-06 45.69 45.84 45.62 45.83 3,133,580 +0.19 +0.42
2025-05-05 45.81 45.81 45.59 45.64 2,117,189 -0.09 -0.20
2025-05-02 45.89 45.89 45.69 45.73 2,228,755 -0.29 -0.63
2025-05-01 46.18 46.22 45.96 46.02 2,160,460 -0.30 -0.65
2025-04-30 46.34 46.37 46.21 46.32 854,041 0.00 0.00
2025-04-29 46.11 46.35 46.07 46.32 1,113,857 +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 46.00
On 2025-05-07		 45.59
On 2025-05-05		 -0.37 -0.80 46.00
On 2025-05-07		 45.64
On 2025-05-08		 -0.78 45.76
10D 46.37
On 2025-04-30		 45.59
On 2025-05-05		 -0.29 -0.63 46.37
On 2025-04-30		 45.59
On 2025-05-05		 -1.68 45.98
20D 46.37
On 2025-04-30		 44.86
On 2025-04-11		 -0.12 -0.26 45.79
On 2025-04-10		 44.86
On 2025-04-11		 -2.04 45.81
WTD 46.00
On 2025-05-07		 45.59
On 2025-05-05		 -0.08 -0.17 46.00
On 2025-05-07		 45.64
On 2025-05-08		 -0.78 45.77
MTD 46.22
On 2025-05-01		 45.59
On 2025-05-05		 -0.67 -1.45 46.22
On 2025-05-01		 45.59
On 2025-05-05		 -1.35 45.80
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
GBIL

Goldman Sachs TreasuryAccess 0-1 Year ETF

99.91 +0.01 +0.01 582,037
TZA

Direxion Daily Small Cap Bear 3X Shares

14.93 -0.93 -5.86 22,178,231
LYG

Lloyds Banking Group plc

3.87 -0.01 -0.26 20,777,694
VMBS

Vanguard Mortgage-Backed Securities ETF

45.65 -0.29 -0.63 1,250,779