VMBS: Vanguard Mortgage-Backed Securities ETF

As of Friday, June 5th, 2026

$ 46.38

-0.22 -0.47%

Open: 46.43
High: 46.51
Low: 46.36
Volume: 2,037,020
Previous Close on Thursday, June 4th, 2026

$ 46.60

+0.02 +0.04%

Open: 46.66
High: 46.70
Low: 46.56
Volume: 1,487,537

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 46.43 46.51 46.36 46.38 2,037,020 -0.22 -0.47
2026-06-04 46.66 46.70 46.56 46.60 1,487,537 +0.02 +0.04
2026-06-03 46.56 46.61 46.50 46.58 1,228,082 -0.07 -0.15
2026-06-02 46.74 46.74 46.62 46.65 997,452 -0.07 -0.15
2026-06-01 46.56 46.72 46.50 46.72 1,352,737 -0.19 -0.41
2026-05-29 46.87 46.94 46.83 46.91 939,501 +0.07 +0.15
2026-05-28 46.67 46.87 46.67 46.84 2,023,976 +0.12 +0.26
2026-05-27 46.74 46.79 46.70 46.72 93,446 -0.01 -0.02
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 46.74
On 2026-06-02		 46.36
On 2026-06-05		 -0.53 -1.13 46.74
On 2026-06-02		 46.36
On 2026-06-05		 -0.81 46.59
10D 46.94
On 2026-05-29		 46.36
On 2026-06-05		 -0.12 -0.26 46.94
On 2026-05-29		 46.36
On 2026-06-05		 -1.24 46.67
20D 47.00
On 2026-05-08		 46.01
On 2026-05-19		 -0.38 -0.81 47.00
On 2026-05-08		 46.01
On 2026-05-19		 -2.11 46.61
WTD 46.74
On 2026-06-02		 46.36
On 2026-06-05		 -0.53 -1.13 46.74
On 2026-06-02		 46.36
On 2026-06-05		 -0.81 46.59
MTD 46.74
On 2026-06-02		 46.36
On 2026-06-05		 -0.53 -1.13 46.74
On 2026-06-02		 46.36
On 2026-06-05		 -0.81 46.59
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
MMSI

Merit Medical Systems Inc.

64.48 +1.44 +2.28 690,398
ST

Sensata Technologies Holding plc

49.84 -2.80 -5.32 2,273,979
SUB

iShares S&P Short Term National AMT-Free Bond ETF

106.41 -0.05 -0.05 40,755
CSL

Carlisle Companies Incorporated

345.98 +3.39 +0.99 234,461
VMBS

Vanguard Mortgage-Backed Securities ETF

46.38 -0.22 -0.47 2,037,020