VMBS: Vanguard Mortgage-Backed Securities ETF

As of Tuesday, July 28th, 2026

$ 46.37

+0.09 +0.19%

Open: 46.28
High: 46.47
Low: 46.28
Volume: 1,244,760
Previous Close on Monday, July 27th, 2026

$ 46.28

+0.09 +0.19%

Open: 46.24
High: 46.29
Low: 46.13
Volume: 1,484,065

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-28 46.28 46.47 46.28 46.37 1,244,760 +0.09 +0.19
2026-07-27 46.24 46.29 46.13 46.28 1,484,065 +0.09 +0.19
2026-07-24 46.09 46.26 46.08 46.19 1,389,989 +0.12 +0.26
2026-07-23 46.06 46.11 46.01 46.07 1,399,325 -0.07 -0.15
2026-07-22 46.26 46.26 46.14 46.14 1,373,088 -0.14 -0.30
2026-07-21 46.33 46.33 46.24 46.28 1,033,030 -0.11 -0.24
2026-07-20 46.48 46.49 46.35 46.39 934,314 -0.11 -0.24
2026-07-17 46.54 46.60 46.49 46.50 1,071,692 +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 46.47
On 2026-07-28		 46.01
On 2026-07-23		 0.09 0.19 46.26
On 2026-07-22		 46.01
On 2026-07-23		 -0.54 46.21
10D 46.60
On 2026-07-17		 46.01
On 2026-07-23		 -0.09 -0.19 46.60
On 2026-07-17		 46.01
On 2026-07-23		 -1.26 46.32
20D 46.96
On 2026-06-30		 46.01
On 2026-07-23		 -0.64 -1.36 46.96
On 2026-06-30		 46.01
On 2026-07-23		 -2.01 46.41
WTD 46.47
On 2026-07-28		 46.13
On 2026-07-27		 0.18 0.39 46.29
On 2026-07-27		 46.29
On 2026-07-27		 0.00 46.33
MTD 46.73
On 2026-07-06		 46.01
On 2026-07-23		 -0.44 -0.94 46.73
On 2026-07-06		 46.01
On 2026-07-23		 -1.54 46.39
As of Tuesday, July 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

363.59 +1.98 +0.55 3,580,675
KO

The Coca-Cola Company

88.27 +4.20 +5.00 34,690,998
PFE

Pfizer Inc.

25.25 +0.58 +2.35 49,236,920
VZ

Verizon Communications Inc.

48.19 +0.87 +1.84 29,600,728
VIX

CBOE Volatility Index

18.20 -0.53 -2.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,747.32 +537.24 +1.03 544,574,822
DJTA

Dow Jones Transportation Average

21,889.07 -177.24 -0.80 88,080,738
SPX

S&P 500 Index

7,428.78 +15.60 +0.21
OEX

S&P 100 Index

3,645.50 +10.07 +0.28
NDX

NASDAQ 100 Index

27,763.13 -276.08 -0.98
NYA

NYSE Composite Index

24,229.67 +134.35 +0.56
XAX

NYSE AMEX Composite Index

8,285.06 -52.49 -0.63
RUI

RUSSELL 1000 Index

4,048.25 +8.69 +0.22
RUT

Russell 2000 Index

2,953.80 +5.77 +0.20
RUA

Russell 3000 Index

4,229.42 +9.05 +0.21
VIX

CBOE Volatility Index

18.20 -0.53 -2.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 -0.26 -1.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.82 -0.31 -1.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.85 -0.38 -1.88
 
Recent
Ticker Last Chg %Chg Volume
VMBS

Vanguard Mortgage-Backed Securities ETF

46.37 +0.09 +0.19 1,244,760