VMBS: Vanguard Mortgage-Backed Securities ETF
$ 45.64 |
|
-- 0 0% |
Open: | 45.64 |
High: | 45.64 |
Low: | 45.64 |
Volume: | N/A |
$ 45.64
+0.17 +0.37%
Open: | 45.57 |
High: | 45.69 |
Low: | 45.57 |
Volume: | 1,217,275 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-05-29 | 45.57 | 45.69 | 45.57 | 45.64 | 1,217,275 | +0.17 | +0.37 |
2025-05-28 | 45.47 | 45.51 | 45.39 | 45.47 | 1,181,870 | -0.03 | -0.07 |
2025-05-27 | 45.44 | 45.55 | 45.39 | 45.50 | 1,261,403 | +0.16 | +0.35 |
2025-05-23 | 45.29 | 45.41 | 45.21 | 45.34 | 1,093,842 | +0.11 | +0.24 |
2025-05-22 | 45.08 | 45.24 | 45.05 | 45.23 | 1,582,003 | +0.08 | +0.18 |
2025-05-21 | 45.25 | 45.35 | 45.09 | 45.15 | 1,834,182 | -0.31 | -0.68 |
2025-05-20 | 45.45 | 45.52 | 45.37 | 45.46 | 1,075,381 | -0.09 | -0.20 |
2025-05-19 | 45.30 | 45.56 | 45.30 | 45.55 | 6,164,978 | -0.09 | -0.20 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 45.69 On 2025-05-29 |
45.05 On 2025-05-22 |
0.49 | 1.09 | 45.55 On 2025-05-27 |
45.39 On 2025-05-28 |
-0.35 | 45.44 |
10D | 45.81 On 2025-05-16 |
45.05 On 2025-05-22 |
0.30 | 0.66 | 45.81 On 2025-05-16 |
45.05 On 2025-05-22 |
-1.66 | 45.46 |
20D | 46.22 On 2025-05-01 |
45.05 On 2025-05-22 |
-0.68 | -1.47 | 46.22 On 2025-05-01 |
45.05 On 2025-05-22 |
-2.52 | 45.58 |
WTD | 45.69 On 2025-05-29 |
45.39 On 2025-05-27 |
0.30 | 0.66 | 45.55 On 2025-05-27 |
45.39 On 2025-05-28 |
-0.35 | 45.54 |
MTD | 46.22 On 2025-05-01 |
45.05 On 2025-05-22 |
-0.68 | -1.47 | 46.22 On 2025-05-01 |
45.05 On 2025-05-22 |
-2.52 | 45.58 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,143.15 | -72.58 | -0.17 | 194,866,813 |
DJTA
Dow Jones Transportation Average |
14,649.78 | -95.60 | -0.65 | 45,260,253 |
SPX
S&P 500 Index |
5,888.68 | -23.49 | -0.40 | |
OEX
S&P 100 Index |
2,873.30 | -12.30 | -0.43 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,256.22 | -107.73 | -0.50 | |
NYA
NYSE Composite Index |
19,714.37 | -29.48 | -0.15 | |
XAX
NYSE AMEX Composite Index |
5,182.86 | -29.26 | -0.56 | |
RUI
RUSSELL 1000 Index |
3,222.94 | -12.62 | -0.39 | |
RUT
Russell 2000 Index |
2,066.14 | -8.64 | -0.42 | |
RUA
Russell 3000 Index |
3,347.18 | -13.16 | -0.39 | |
VIX
CBOE Volatility Index |
19.49 | +0.31 | +1.62 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.27 | +0.17 | +0.74 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.02 | +0.25 | +1.10 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.86 | +0.24 | +1.11 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,829.70 | -32.36 | -0.33 |