VMBS: Vanguard Mortgage-Backed Securities ETF

As of Thursday, March 12th, 2026

$ 46.92

-0.12 -0.26%

Open: 46.98
High: 47.05
Low: 46.86
Volume: 1,940,302
Previous Close on Wednesday, March 11th, 2026

$ 47.04

-0.23 -0.49%

Open: 47.26
High: 47.26
Low: 47.04
Volume: 2,059,373

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-12 46.98 47.05 46.86 46.92 1,940,302 -0.12 -0.26
2026-03-11 47.26 47.26 47.04 47.04 2,059,373 -0.23 -0.49
2026-03-10 47.36 47.39 47.25 47.27 1,075,590 -0.08 -0.17
2026-03-09 47.17 47.37 47.14 47.35 1,241,480 +0.13 +0.28
2026-03-06 47.13 47.33 47.09 47.22 1,235,996 -0.02 -0.04
2026-03-05 47.21 47.30 47.20 47.24 1,254,095 -0.12 -0.25
2026-03-04 47.45 47.45 47.36 47.36 1,380,465 -0.03 -0.06
2026-03-03 47.27 47.44 47.22 47.39 1,788,663 -0.05 -0.11
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 47.39
On 2026-03-10		 46.86
On 2026-03-12		 -0.32 -0.68 47.39
On 2026-03-10		 46.86
On 2026-03-12		 -1.12 47.16
10D 47.90
On 2026-02-27		 46.86
On 2026-03-12		 -0.85 -1.78 47.90
On 2026-02-27		 46.86
On 2026-03-12		 -2.17 47.31
20D 47.90
On 2026-02-27		 46.86
On 2026-03-12		 -0.35 -0.74 47.90
On 2026-02-27		 46.86
On 2026-03-12		 -2.17 47.47
WTD 47.39
On 2026-03-10		 46.86
On 2026-03-12		 -0.30 -0.64 47.39
On 2026-03-10		 46.86
On 2026-03-12		 -1.12 47.15
MTD 47.69
On 2026-03-02		 46.86
On 2026-03-12		 -0.94 -1.96 47.69
On 2026-03-02		 46.86
On 2026-03-12		 -1.74 47.25
As of Thursday, March 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.70 -18.45 -5.67 8,003,042
KO

The Coca-Cola Company

77.61 -0.02 -0.03 16,837,949
PFE

Pfizer Inc.

26.86 -0.44 -1.61 38,500,072
VZ

Verizon Communications Inc.

50.63 -0.05 -0.10 26,288,726
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,677.85 -739.42 -1.56 535,907,015
DJTA

Dow Jones Transportation Average

17,710.92 -544.83 -2.98 206,307,388
SPX

S&P 500 Index

6,672.62 -103.18 -1.52
OEX

S&P 100 Index

3,284.36 -48.13 -1.44
NDX

NASDAQ 100 Index

24,533.58 -431.42 -1.73
NYA

NYSE Composite Index

22,118.70 -368.92 -1.64
XAX

NYSE AMEX Composite Index

8,620.07 +10.11 +0.12
RUI

RUSSELL 1000 Index

3,637.65 -58.02 -1.57
RUT

Russell 2000 Index

2,488.99 -53.91 -2.12
RUA

Russell 3000 Index

3,788.58 -61.40 -1.59
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.24 +0.81 +3.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.26 +1.41 +5.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.95 +1.98 +7.93
 
Recent
Ticker Last Chg %Chg Volume
VMBS

Vanguard Mortgage-Backed Securities ETF

46.92 -0.12 -0.26 1,940,302