VMBS: Vanguard Mortgage-Backed Securities ETF

As of Tuesday, February 10th, 2026

$ 47.39

+0.14 +0.30%

Open: 47.39
High: 47.42
Low: 47.33
Volume: 1,200,669
Previous Close on Monday, February 9th, 2026

$ 47.25

+0.03 +0.06%

Open: 47.20
High: 47.26
Low: 47.17
Volume: 1,166,622

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-10 47.39 47.42 47.33 47.39 1,200,669 +0.14 +0.30
2026-02-09 47.20 47.26 47.17 47.25 1,166,622 +0.03 +0.06
2026-02-06 47.22 47.22 47.15 47.22 1,311,592 +0.02 +0.04
2026-02-05 47.13 47.21 47.09 47.20 1,993,412 +0.16 +0.34
2026-02-04 47.06 47.12 47.01 47.04 1,338,111 +0.01 +0.02
2026-02-03 47.07 47.07 46.99 47.03 1,851,272 0.00 0.00
2026-02-02 47.12 47.12 47.01 47.03 1,592,995 -0.21 -0.44
2026-01-30 47.32 47.32 47.22 47.24 1,467,752 -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 47.42
On 2026-02-10		 47.01
On 2026-02-04		 0.36 0.77 47.12
On 2026-02-04		 47.12
On 2026-02-04		 0.00 47.22
10D 47.42
On 2026-02-10		 46.99
On 2026-02-03		 0.12 0.25 47.35
On 2026-01-29		 46.99
On 2026-02-03		 -0.76 47.20
20D 47.42
On 2026-02-10		 46.99
On 2026-02-03		 0.12 0.25 47.35
On 2026-01-14		 46.99
On 2026-02-03		 -0.76 47.20
WTD 47.42
On 2026-02-10		 47.17
On 2026-02-09		 0.17 0.36 47.26
On 2026-02-09		 47.26
On 2026-02-09		 0.00 47.32
MTD 47.42
On 2026-02-10		 46.99
On 2026-02-03		 0.15 0.32 47.12
On 2026-02-02		 46.99
On 2026-02-03		 -0.28 47.17
As of Tuesday, February 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.33 -0.41 -0.13 4,594,107
KO

The Coca-Cola Company

76.81 -1.16 -1.49 28,632,514
PFE

Pfizer Inc.

27.61 +0.56 +2.07 43,622,646
VZ

Verizon Communications Inc.

47.39 +0.37 +0.79 32,048,905
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,188.14 +52.27 +0.10 531,394,341
DJTA

Dow Jones Transportation Average

19,817.21 +63.39 +0.32 111,510,406
SPX

S&P 500 Index

6,941.81 -23.01 -0.33
OEX

S&P 100 Index

3,419.63 -16.13 -0.47
NDX

NASDAQ 100 Index

25,127.64 -140.50 -0.56
NYA

NYSE Composite Index

23,398.11 +57.37 +0.25
XAX

NYSE AMEX Composite Index

8,476.67 +19.31 +0.23
RUI

RUSSELL 1000 Index

3,790.47 -10.47 -0.28
RUT

Russell 2000 Index

2,679.77 -9.28 -0.34
RUA

Russell 3000 Index

3,953.61 -11.05 -0.28
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.68 +0.28 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.32 +0.38 +1.73
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.42 +0.33 +1.64
 
Recent
Ticker Last Chg %Chg Volume
VMBS

Vanguard Mortgage-Backed Securities ETF

47.39 +0.14 +0.30 1,200,669