VMBS: Vanguard Mortgage-Backed Securities ETF

As of Monday, March 18th, 2024

$ 45.15

-0.07 -0.15%

Open: 45.21
High: 45.22
Low: 45.10
Volume: 1,130,899
Previous Close on Friday, March 15th, 2024

$ 45.22

-0.02 -0.04%

Open: 45.24
High: 45.28
Low: 45.15
Volume: 929,916
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 45.21 45.22 45.10 45.15 1,130,899 -0.07 -0.15
2024-03-15 45.24 45.28 45.15 45.22 929,916 -0.02 -0.04
2024-03-14 45.42 45.42 45.22 45.24 1,070,978 -0.35 -0.77
2024-03-13 45.61 45.68 45.57 45.59 1,228,610 -0.05 -0.11
2024-03-12 45.66 45.71 45.57 45.64 884,716 -0.11 -0.24
2024-03-11 45.82 45.88 45.69 45.75 1,684,398 -0.04 -0.09
2024-03-08 45.81 45.86 45.74 45.79 917,848 +0.07 +0.15
2024-03-07 45.69 45.76 45.58 45.72 1,210,182 +0.10 +0.22

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 45.71
On 2024-03-12
45.10
On 2024-03-18
-0.60 -1.31 45.71
On 2024-03-12
45.10
On 2024-03-18
-1.33 45.37
10D 45.88
On 2024-03-11
45.10
On 2024-03-18
-0.09 -0.20 45.88
On 2024-03-11
45.10
On 2024-03-18
-1.70 45.53
20D 45.88
On 2024-03-11
44.97
On 2024-02-22
-0.08 -0.18 45.88
On 2024-03-11
45.10
On 2024-03-18
-1.70 45.37
WTD 45.22
On 2024-03-18
45.10
On 2024-03-18
-0.07 -0.15 -- -- -- 45.15
MTD 45.88
On 2024-03-11
45.05
On 2024-03-01
-0.19 -0.42 45.88
On 2024-03-11
45.10
On 2024-03-18
-1.70 45.49
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
VMBS

Vanguard Mortgage-Backed Securities ETF

45.15 -0.07 -0.15 1,130,899