VMBS: Vanguard Mortgage-Backed Securities ETF

As of Friday, June 26th, 2026

$ 46.96

-- 0 0%

Open: 46.96
High: 46.96
Low: 46.96
Volume: N/A
Previous Close on Thursday, June 25th, 2026

$ 46.96

+0.05 +0.10%

Open: 47.00
High: 47.05
Low: 46.95
Volume: 1,058,366

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 47.00 47.05 46.95 46.96 1,058,366 +0.05 +0.10
2026-06-24 46.86 46.94 46.85 46.92 1,036,556 +0.22 +0.46
2026-06-23 46.63 46.75 46.63 46.70 1,092,362 +0.04 +0.09
2026-06-22 46.67 46.68 46.61 46.66 1,524,230 -0.08 -0.17
2026-06-18 46.86 46.88 46.73 46.74 1,642,213 +0.13 +0.28
2026-06-17 46.84 46.90 46.59 46.61 1,748,357 -0.24 -0.51
2026-06-16 46.80 46.89 46.75 46.85 1,420,645 +0.08 +0.17
2026-06-15 46.74 46.85 46.74 46.77 1,157,443 +0.09 +0.19
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 47.05
On 2026-06-25		 46.61
On 2026-06-22		 0.35 0.75 46.88
On 2026-06-18		 46.61
On 2026-06-22		 -0.58 46.80
10D 47.05
On 2026-06-25		 46.49
On 2026-06-11		 0.46 0.99 46.90
On 2026-06-17		 46.61
On 2026-06-22		 -0.62 46.77
20D 47.05
On 2026-06-25		 46.36
On 2026-06-05		 0.24 0.51 46.94
On 2026-05-29		 46.36
On 2026-06-05		 -1.24 46.69
WTD 47.05
On 2026-06-25		 46.61
On 2026-06-22		 0.22 0.47 46.68
On 2026-06-22		 46.68
On 2026-06-22		 0.00 46.81
MTD 47.05
On 2026-06-25		 46.36
On 2026-06-05		 0.05 0.11 46.74
On 2026-06-02		 46.36
On 2026-06-05		 -0.81 46.67
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.88 -2.48 -0.67 2,448,398
KO

The Coca-Cola Company

82.23 +1.81 +2.24 8,943,045
PFE

Pfizer Inc.

24.21 +0.54 +2.26 24,933,904
VZ

Verizon Communications Inc.

46.47 +0.40 +0.86 8,872,111
VIX

CBOE Volatility Index

18.84 -0.05 -0.26
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,900.58 -20.04 -0.04 358,709,934
DJTA

Dow Jones Transportation Average

21,883.61 -48.86 -0.22 43,446,210
SPX

S&P 500 Index

7,357.62 +0.13 +0.00
OEX

S&P 100 Index

3,594.11 +11.31 +0.32
NDX

NASDAQ 100 Index

29,178.30 -262.02 -0.89
NYA

NYSE Composite Index

23,652.87 +42.15 +0.18
XAX

NYSE AMEX Composite Index

7,835.90 +25.93 +0.33
RUI

RUSSELL 1000 Index

4,013.30 +3.12 +0.08
RUT

Russell 2000 Index

2,995.89 -11.97 -0.40
RUA

Russell 3000 Index

4,196.95 +2.28 +0.05
VIX

CBOE Volatility Index

18.84 -0.05 -0.26
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.49 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.41 +0.06 +0.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.34 +0.01 +0.05
 
Recent
Ticker Last Chg %Chg Volume
IGM

iShares North American Tech ETF

158.36 0.00 0.00
MMSI

Merit Medical Systems Inc.

70.83 0.00 0.00
SUB

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

106.39 0.00 0.00
MTX

Minerals Technologies Inc.

78.82 0.00 0.00
VMBS

Vanguard Mortgage-Backed Securities ETF

46.96 0.00 0.00