VMBS: Vanguard Mortgage-Backed Securities ETF

As of Wednesday, June 18th, 2025

$ 45.80

+0.03 +0.07%

Open: 45.77
High: 45.92
Low: 45.74
Volume: 1,017,444
Previous Close on Tuesday, June 17th, 2025

$ 45.77

+0.15 +0.33%

Open: 45.77
High: 45.79
Low: 45.62
Volume: 1,272,302

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 45.77 45.92 45.74 45.80 1,017,444 +0.03 +0.07
2025-06-17 45.77 45.79 45.62 45.77 1,272,302 +0.15 +0.33
2025-06-16 45.65 45.75 45.60 45.62 1,389,840 -0.07 -0.15
2025-06-13 45.72 45.80 45.59 45.69 1,211,958 -0.18 -0.39
2025-06-12 45.83 45.89 45.81 45.87 1,393,308 +0.14 +0.31
2025-06-11 45.62 45.76 45.59 45.73 1,627,879 +0.20 +0.44
2025-06-10 45.54 45.57 45.44 45.53 1,675,731 +0.16 +0.35
2025-06-09 45.33 45.43 45.29 45.37 969,398 +0.09 +0.20
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 45.92
On 2025-06-18		 45.59
On 2025-06-13		 0.07 0.15 45.89
On 2025-06-12		 45.59
On 2025-06-13		 -0.65 45.75
10D 45.92
On 2025-06-18		 45.23
On 2025-06-06		 0.08 0.17 45.73
On 2025-06-05		 45.23
On 2025-06-06		 -1.09 45.62
20D 45.92
On 2025-06-18		 45.05
On 2025-05-22		 0.34 0.75 45.74
On 2025-05-30		 45.23
On 2025-06-06		 -1.11 45.54
WTD 45.92
On 2025-06-18		 45.60
On 2025-06-16		 0.11 0.24 45.75
On 2025-06-16		 45.75
On 2025-06-16		 0.00 45.73
MTD 45.92
On 2025-06-18		 45.23
On 2025-06-06		 0.06 0.13 45.74
On 2025-06-04		 45.23
On 2025-06-06		 -1.11 45.60
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
SABR

Sabre Corporation

2.60 -0.07 -2.62 3,570,764
VMBS

Vanguard Mortgage-Backed Securities ETF

45.80 +0.03 +0.07 1,017,444