VMBS: Vanguard Mortgage-Backed Securities ETF

As of Monday, October 19th, 2026

$ 44.79

-0.12 -0.27%

Open: 44.85
High: 44.91
Low: 44.72
Volume: 2,206,677
Previous Close on Friday, October 16th, 2026

$ 44.91

-0.02 -0.04%

Open: 44.83
High: 45.04
Low: 44.82
Volume: 2,544,508

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-19 44.85 44.91 44.72 44.79 2,206,675 -0.12 -0.27
2026-10-16 44.83 45.04 44.82 44.91 2,544,508 -0.02 -0.04
2026-10-15 45.13 45.16 44.90 44.93 2,541,080 +0.28 +0.63
2026-10-14 44.36 44.69 44.35 44.65 3,270,815 0.00 0.00
2026-10-13 44.60 44.66 44.55 44.65 2,593,324 +0.09 +0.20
2026-10-12 44.52 44.57 44.45 44.56 1,773,010 +0.03 +0.07
2026-10-09 44.41 44.56 44.34 44.53 2,529,151 +0.10 +0.23
2026-10-08 44.14 44.46 44.10 44.43 2,584,420 +0.21 +0.47
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 45.16
On 2026-10-15		 44.35
On 2026-10-14		 0.23 0.52 45.16
On 2026-10-15		 44.72
On 2026-10-19		 -0.97 44.79
10D 45.16
On 2026-10-15		 43.95
On 2026-10-07		 0.63 1.43 45.16
On 2026-10-15		 44.72
On 2026-10-19		 -0.97 44.60
20D 45.50
On 2026-09-22		 43.95
On 2026-10-07		 -0.60 -1.32 45.50
On 2026-09-22		 43.95
On 2026-10-07		 -3.39 44.59
WTD 44.91
On 2026-10-19		 44.72
On 2026-10-19		 -0.12 -0.27 -- -- -- 44.79
MTD 45.16
On 2026-10-15		 43.95
On 2026-10-07		 0.38 0.86 44.57
On 2026-10-02		 43.95
On 2026-10-07		 -1.39 44.52
As of Monday, October 19th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.28 -2.55 -0.81 5,049,634
KO

The Coca-Cola Company

93.42 -0.48 -0.51 16,464,854
PFE

Pfizer Inc.

29.44 -0.14 -0.47 20,521,579
VZ

Verizon Communications Inc.

44.15 -0.64 -1.43 15,974,821
VIX

CBOE Volatility Index

18.40 -1.59 -7.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,966.03 -36.38 -0.07 391,521,774
DJTA

Dow Jones Transportation Average

19,701.19 -178.64 -0.90 55,293,786
SPX

S&P 500 Index

7,690.73 +31.29 +0.41
OEX

S&P 100 Index

3,830.95 +23.33 +0.61
NDX

NASDAQ 100 Index

29,529.34 +341.80 +1.17
NYA

NYSE Composite Index

23,967.07 -121.56 -0.50
XAX

NYSE AMEX Composite Index

8,581.06 +42.56 +0.50
RUI

RUSSELL 1000 Index

4,177.88 +15.70 +0.38
RUT

Russell 2000 Index

2,728.30 +6.93 +0.25
RUA

Russell 3000 Index

4,345.32 +16.12 +0.37
VIX

CBOE Volatility Index

18.40 -1.59 -7.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.29 -0.32 -1.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.14 -0.53 -2.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.92 -4.49
 
Recent
Ticker Last Chg %Chg Volume
SBCF

Seacoast Banking Corporation of Florida

32.07 -0.47 -1.44 675,288
VMBS

Vanguard Mortgage-Backed Securities ETF

44.79 -0.12 -0.27 2,206,677