VMBS: Vanguard Mortgage-Backed Securities ETF

As of Tuesday, August 18th, 2026

$ 46.17

+0.06 +0.13%

Open: 46.08
High: 46.20
Low: 46.06
Volume: 1,077,499
Previous Close on Monday, August 17th, 2026

$ 46.11

-0.06 -0.13%

Open: 46.14
High: 46.21
Low: 46.07
Volume: 1,143,564

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-18 46.08 46.20 46.06 46.17 1,077,499 +0.06 +0.13
2026-08-17 46.14 46.21 46.07 46.11 1,143,564 -0.06 -0.13
2026-08-14 46.29 46.33 46.17 46.17 1,067,674 -0.15 -0.32
2026-08-13 46.29 46.43 46.29 46.32 949,922 +0.14 +0.30
2026-08-12 46.25 46.28 46.15 46.18 983,613 +0.06 +0.13
2026-08-11 46.15 46.18 46.06 46.12 99,115 +0.09 +0.20
2026-08-10 46.17 46.17 46.02 46.03 840,234 -0.21 -0.45
2026-08-07 46.23 46.30 46.15 46.24 1,000,349 +0.14 +0.30
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 46.43
On 2026-08-13		 46.06
On 2026-08-18		 0.05 0.11 46.43
On 2026-08-13		 46.06
On 2026-08-18		 -0.79 46.19
10D 46.43
On 2026-08-13		 46.02
On 2026-08-10		 -0.08 -0.17 46.43
On 2026-08-13		 46.06
On 2026-08-18		 -0.79 46.17
20D 46.47
On 2026-07-28		 45.97
On 2026-08-03		 -0.11 -0.24 46.47
On 2026-07-28		 45.97
On 2026-08-03		 -1.07 46.17
WTD 46.21
On 2026-08-17		 46.06
On 2026-08-18		 0.00 0.00 46.21
On 2026-08-17		 46.06
On 2026-08-18		 -0.32 46.14
MTD 46.43
On 2026-08-13		 45.97
On 2026-08-03		 0.11 0.24 46.43
On 2026-08-13		 46.06
On 2026-08-18		 -0.79 46.16
As of Tuesday, August 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

375.09 +5.66 +1.53 4,920,830
KO

The Coca-Cola Company

88.82 +1.84 +2.12 12,469,795
PFE

Pfizer Inc.

27.25 +0.38 +1.41 34,472,821
VZ

Verizon Communications Inc.

48.54 +0.48 +1.00 14,335,419
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,343.40 -116.38 -0.22 428,049,706
DJTA

Dow Jones Transportation Average

21,495.23 -349.20 -1.60 51,707,725
SPX

S&P 500 Index

7,691.76 -53.30 -0.69
OEX

S&P 100 Index

3,789.39 -18.00 -0.47
NDX

NASDAQ 100 Index

29,490.96 -504.42 -1.68
NYA

NYSE Composite Index

24,629.14 -88.67 -0.36
XAX

NYSE AMEX Composite Index

8,953.15 -41.52 -0.46
RUI

RUSSELL 1000 Index

4,192.72 -30.95 -0.73
RUT

Russell 2000 Index

3,017.89 -39.65 -1.30
RUA

Russell 3000 Index

4,377.83 -33.38 -0.76
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 -0.08 -0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.23 +1.21
 
Recent
Ticker Last Chg %Chg Volume
VMBS

Vanguard Mortgage-Backed Securities ETF

46.17 +0.06 +0.13 1,077,499