VMBS: Vanguard Mortgage-Backed Securities ETF

As of Wednesday, April 16th, 2025

$ 45.92

+0.12 +0.26%

Open: 45.80
High: 46.02
Low: 45.74
Volume: 2,599,143
Previous Close on Tuesday, April 15th, 2025

$ 45.80

+0.07 +0.15%

Open: 45.76
High: 45.91
Low: 45.64
Volume: 2,355,834

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 45.80 46.02 45.74 45.92 2,599,143 +0.12 +0.26
2025-04-15 45.76 45.91 45.64 45.80 2,355,834 +0.07 +0.15
2025-04-14 45.69 45.79 45.42 45.73 6,863,317 +0.53 +1.17
2025-04-11 45.11 45.39 44.86 45.20 1,684,908 -0.17 -0.37
2025-04-10 45.61 45.79 45.35 45.37 2,560,414 -0.40 -0.87
2025-04-09 45.29 45.79 45.10 45.77 2,143,715 +0.06 +0.13
2025-04-08 45.83 46.10 45.71 45.71 2,573,187 -0.26 -0.57
2025-04-07 46.25 46.57 45.94 45.97 4,350,082 -0.63 -1.35
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 46.02
On 2025-04-16		 44.86
On 2025-04-11		 0.15 0.33 45.79
On 2025-04-10		 44.86
On 2025-04-11		 -2.04 45.60
10D 46.89
On 2025-04-04		 44.86
On 2025-04-11		 -0.28 -0.61 46.89
On 2025-04-04		 44.86
On 2025-04-11		 -4.33 45.86
20D 46.89
On 2025-04-04		 44.86
On 2025-04-11		 -0.26 -0.56 46.89
On 2025-04-04		 44.86
On 2025-04-11		 -4.33 46.01
WTD 46.02
On 2025-04-16		 45.42
On 2025-04-14		 0.72 1.59 45.79
On 2025-04-14		 45.79
On 2025-04-14		 0.00 45.82
MTD 46.89
On 2025-04-04		 44.86
On 2025-04-11		 -0.39 -0.84 46.89
On 2025-04-04		 44.86
On 2025-04-11		 -4.33 45.93
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
XSLV

Invesco S&P SmallCap Low Volatility ETF

43.39 -0.16 -0.37 41,861
BK

The Bank of New York Mellon

75.73 -2.04 -2.62 5,147,297
SCHP

Schwab U.S. TIPS ETF

26.40 +0.09 +0.34 2,594,381
AG

First Majestic Silver Corp.

6.70 +0.10 +1.52 22,435,494
VMBS

Vanguard Mortgage-Backed Securities ETF

45.92 +0.12 +0.26 2,599,143