VMBS: Vanguard Mortgage-Backed Securities ETF

As of Friday, October 31st, 2025

$ 47.16

+0.08 +0.17%

Open: 47.20
High: 47.26
Low: 47.12
Volume: 2,450,652
Previous Close on Thursday, October 30th, 2025

$ 47.08

-0.04 -0.08%

Open: 46.99
High: 47.22
Low: 46.99
Volume: 1,945,508

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 47.20 47.26 47.12 47.16 2,450,652 +0.08 +0.17
2025-10-30 46.99 47.22 46.99 47.08 1,945,508 -0.04 -0.08
2025-10-29 47.40 47.42 47.12 47.12 1,779,022 -0.32 -0.67
2025-10-28 47.39 47.46 47.38 47.44 1,358,131 +0.04 +0.08
2025-10-27 47.37 47.41 47.29 47.40 3,187,680 +0.04 +0.08
2025-10-24 47.40 47.40 47.29 47.36 5,475,385 +0.11 +0.23
2025-10-23 47.34 47.45 47.24 47.25 2,696,880 -0.17 -0.36
2025-10-22 47.38 47.42 47.32 47.42 4,856,318 -0.01 -0.02
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 47.46
On 2025-10-28		 46.99
On 2025-10-30		 -0.20 -0.42 47.46
On 2025-10-28		 46.99
On 2025-10-30		 -0.99 47.24
10D 47.46
On 2025-10-28		 46.99
On 2025-10-30		 -0.12 -0.25 47.46
On 2025-10-28		 46.99
On 2025-10-30		 -0.99 47.30
20D 47.46
On 2025-10-28		 46.85
On 2025-10-06		 0.19 0.40 47.46
On 2025-10-28		 46.99
On 2025-10-30		 -0.99 47.19
WTD 47.46
On 2025-10-28		 46.99
On 2025-10-30		 -0.20 -0.42 47.46
On 2025-10-28		 46.99
On 2025-10-30		 -0.99 47.24
MTD 47.46
On 2025-10-28		 46.83
On 2025-10-01		 0.20 0.43 47.46
On 2025-10-28		 46.99
On 2025-10-30		 -0.99 47.16
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,709,038
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,430,825
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,139,970
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,028
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,775,247
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,763,848
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
VMBS

Vanguard Mortgage-Backed Securities ETF

47.16 +0.08 +0.17 2,450,652