VMBS: Vanguard Mortgage-Backed Securities ETF

As of Friday, July 25th, 2025

$ 46.03

+0.09 +0.20%

Open: 45.99
High: 46.04
Low: 45.90
Volume: 2,026,603
Previous Close on Thursday, July 24th, 2025

$ 45.94

-0.01 -0.02%

Open: 45.90
High: 45.95
Low: 45.81
Volume: 1,516,089

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 45.99 46.04 45.90 46.03 2,026,603 +0.09 +0.20
2025-07-24 45.90 45.95 45.81 45.94 1,516,089 -0.01 -0.02
2025-07-23 46.02 46.04 45.95 45.95 1,263,443 -0.17 -0.37
2025-07-22 46.04 46.13 46.02 46.12 1,116,872 +0.10 +0.22
2025-07-21 46.10 46.10 46.02 46.02 777,497 +0.10 +0.22
2025-07-18 45.95 45.95 45.88 45.92 1,384,036 +0.10 +0.22
2025-07-17 45.79 45.89 45.78 45.82 1,506,290 -0.01 -0.02
2025-07-16 45.83 45.86 45.71 45.83 2,479,322 +0.11 +0.24
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 46.13
On 2025-07-22		 45.81
On 2025-07-24		 0.11 0.24 46.13
On 2025-07-22		 45.81
On 2025-07-24		 -0.69 46.01
10D 46.13
On 2025-07-22		 45.70
On 2025-07-15		 0.15 0.33 46.13
On 2025-07-22		 45.81
On 2025-07-24		 -0.69 45.92
20D 46.37
On 2025-06-30		 45.70
On 2025-07-15		 -0.34 -0.73 46.37
On 2025-06-30		 45.70
On 2025-07-15		 -1.46 45.98
WTD 46.13
On 2025-07-22		 45.81
On 2025-07-24		 0.11 0.24 46.13
On 2025-07-22		 45.81
On 2025-07-24		 -0.69 46.01
MTD 46.22
On 2025-07-01		 45.70
On 2025-07-15		 -0.31 -0.67 46.22
On 2025-07-01		 45.70
On 2025-07-15		 -1.14 45.95
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
VMBS

Vanguard Mortgage-Backed Securities ETF

46.03 +0.09 +0.20 2,026,603