VMBS: Vanguard Mortgage-Backed Securities ETF

As of Wednesday, May 13th, 2026

$ 46.69

+0.05 +0.11%

Open: 46.60
High: 46.71
Low: 46.56
Volume: 916,352
Previous Close on Tuesday, May 12th, 2026

$ 46.64

-0.18 -0.38%

Open: 46.68
High: 46.71
Low: 46.61
Volume: 79,394

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-13 46.60 46.71 46.56 46.69 916,352 +0.05 +0.11
2026-05-12 46.68 46.71 46.61 46.64 79,394 -0.18 -0.38
2026-05-11 46.86 46.91 46.80 46.82 976,924 -0.13 -0.28
2026-05-08 46.95 47.00 46.89 46.95 825,059 +0.19 +0.41
2026-05-07 46.96 46.96 46.70 46.76 1,253,331 -0.16 -0.34
2026-05-06 46.86 46.94 46.84 46.92 1,733,734 +0.24 +0.51
2026-05-05 46.67 46.75 46.63 46.68 3,078,552 +0.09 +0.19
2026-05-04 46.75 46.75 46.52 46.59 1,014,779 -0.20 -0.43
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 47.00
On 2026-05-08		 46.56
On 2026-05-13		 -0.23 -0.49 47.00
On 2026-05-08		 46.56
On 2026-05-13		 -0.94 46.77
10D 47.00
On 2026-05-08		 46.52
On 2026-05-04		 -0.12 -0.26 46.97
On 2026-04-30		 46.52
On 2026-05-04		 -0.96 46.78
20D 47.35
On 2026-04-17		 46.52
On 2026-05-04		 -0.43 -0.91 47.35
On 2026-04-17		 46.52
On 2026-05-04		 -1.74 46.92
WTD 46.91
On 2026-05-11		 46.56
On 2026-05-13		 -0.26 -0.55 46.91
On 2026-05-11		 46.56
On 2026-05-13		 -0.74 46.72
MTD 47.00
On 2026-05-08		 46.52
On 2026-05-04		 -0.22 -0.47 47.00
On 2026-05-08		 46.56
On 2026-05-13		 -0.94 46.76
As of Wednesday, May 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.71 -2.74 -0.92 4,201,417
KO

The Coca-Cola Company

80.26 +0.23 +0.29 11,938,175
PFE

Pfizer Inc.

25.96 +0.09 +0.35 38,480,316
VZ

Verizon Communications Inc.

47.21 -0.72 -1.50 21,177,228
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,693.20 -67.36 -0.14 482,666,106
DJTA

Dow Jones Transportation Average

19,781.36 -73.52 -0.37 92,805,195
SPX

S&P 500 Index

7,444.25 +43.29 +0.58
OEX

S&P 100 Index

3,711.65 +33.26 +0.90
NDX

NASDAQ 100 Index

29,366.94 +302.14 +1.04
NYA

NYSE Composite Index

22,973.55 -41.79 -0.18
XAX

NYSE AMEX Composite Index

9,134.99 -67.34 -0.73
RUI

RUSSELL 1000 Index

4,038.21 +21.68 +0.54
RUT

Russell 2000 Index

2,843.93 +1.10 +0.04
RUA

Russell 3000 Index

4,211.34 +21.64 +0.52
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.22 +0.22 +0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.22 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.20 +0.16 +0.76
 
Recent
Ticker Last Chg %Chg Volume
ZBH

Zimmer Biomet Holdings Inc.

82.72 -0.65 -0.78 2,235,398
NNN

National Retail Properties Inc.

43.96 -0.54 -1.21 2,506,361
TNL

Travel + Leisure Co.

63.16 +0.08 +0.13 892,966
VMBS

Vanguard Mortgage-Backed Securities ETF

46.69 +0.05 +0.11 916,352