VMBS: Vanguard Mortgage-Backed Securities ETF

As of Friday, August 22nd, 2025

$ 46.52

+0.29 +0.63%

Open: 46.28
High: 46.53
Low: 46.28
Volume: 1,198,653
Previous Close on Thursday, August 21st, 2025

$ 46.23

-0.09 -0.19%

Open: 46.23
High: 46.27
Low: 46.16
Volume: 928,217

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 46.28 46.53 46.28 46.52 1,198,653 +0.29 +0.63
2025-08-21 46.23 46.27 46.16 46.23 928,217 -0.09 -0.19
2025-08-20 46.28 46.35 46.25 46.32 684,630 +0.05 +0.11
2025-08-19 46.25 46.32 46.24 46.27 1,234,752 +0.05 +0.11
2025-08-18 46.28 46.28 46.16 46.22 1,253,851 -0.06 -0.13
2025-08-15 46.31 46.34 46.21 46.28 1,073,342 -0.04 -0.09
2025-08-14 46.35 46.39 46.27 46.32 1,260,251 -0.14 -0.30
2025-08-13 46.41 46.46 46.40 46.46 1,066,788 +0.21 +0.45
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 46.53
On 2025-08-22		 46.16
On 2025-08-18		 0.24 0.52 46.35
On 2025-08-20		 46.16
On 2025-08-21		 -0.41 46.31
10D 46.53
On 2025-08-22		 46.15
On 2025-08-12		 0.29 0.63 46.46
On 2025-08-13		 46.16
On 2025-08-18		 -0.65 46.31
20D 46.53
On 2025-08-22		 45.88
On 2025-07-28		 0.49 1.06 46.46
On 2025-08-13		 46.16
On 2025-08-18		 -0.65 46.26
WTD 46.53
On 2025-08-22		 46.16
On 2025-08-18		 0.24 0.52 46.35
On 2025-08-20		 46.16
On 2025-08-21		 -0.41 46.31
MTD 46.53
On 2025-08-22		 46.14
On 2025-08-01		 0.49 1.06 46.46
On 2025-08-13		 46.16
On 2025-08-18		 -0.65 46.32
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
FVD

First Trust Value Line Dividend Index

46.86 +0.59 +1.28 451,344
HLX

Helix Energy Solutions Group Inc.

6.38 +0.38 +6.33 1,910,927
SYF

Synchrony Financial

73.20 +1.97 +2.77 3,101,988
LYG

Lloyds Banking Group plc

4.60 +0.05 +1.10 5,786,468
VMBS

Vanguard Mortgage-Backed Securities ETF

46.52 +0.29 +0.63 1,198,653