VMBS: Vanguard Mortgage-Backed Securities ETF

As of Friday, December 26th, 2025

$ 47.13

-0.01 -0.02%

Open: 47.17
High: 47.19
Low: 47.10
Volume: 1,332,406
Previous Close on Wednesday, December 24th, 2025

$ 47.14

+0.11 +0.23%

Open: 47.08
High: 47.14
Low: 47.01
Volume: 881,697

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 47.17 47.19 47.10 47.13 1,332,406 -0.01 -0.02
2025-12-24 47.08 47.14 47.01 47.14 881,697 +0.11 +0.23
2025-12-23 46.90 47.03 46.89 47.03 1,610,282 0.00 0.00
2025-12-22 47.11 47.11 46.99 47.03 1,581,485 +0.01 +0.02
2025-12-19 47.05 47.07 47.00 47.02 1,238,880 -0.05 -0.11
2025-12-18 47.05 47.14 47.03 47.07 1,656,639 -0.06 -0.13
2025-12-17 47.12 47.15 47.02 47.13 3,933,462 -0.01 -0.02
2025-12-16 47.06 47.14 47.02 47.14 1,192,890 +0.10 +0.21
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 47.19
On 2025-12-26		 46.89
On 2025-12-23		 0.06 0.13 47.11
On 2025-12-22		 46.89
On 2025-12-23		 -0.48 47.07
10D 47.19
On 2025-12-26		 46.89
On 2025-12-23		 0.04 0.08 47.15
On 2025-12-17		 46.89
On 2025-12-23		 -0.56 47.07
20D 47.34
On 2025-11-28		 46.86
On 2025-12-10		 -0.27 -0.57 47.34
On 2025-11-28		 46.86
On 2025-12-10		 -1.01 47.07
WTD 47.19
On 2025-12-26		 46.89
On 2025-12-23		 0.11 0.23 47.11
On 2025-12-22		 46.89
On 2025-12-23		 -0.48 47.08
MTD 47.21
On 2025-12-11		 46.86
On 2025-12-10		 -0.18 -0.38 47.21
On 2025-12-11		 46.89
On 2025-12-23		 -0.69 47.05
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
VMBS

Vanguard Mortgage-Backed Securities ETF

47.13 -0.01 -0.02 1,332,406