VMBS: Vanguard Mortgage-Backed Securities ETF

As of Thursday, July 16th, 2026

$ 46.45

-0.05 -0.11%

Open: 46.40
High: 46.49
Low: 46.39
Volume: 1,392,384
Previous Close on Wednesday, July 15th, 2026

$ 46.50

+0.04 +0.09%

Open: 46.43
High: 46.53
Low: 46.36
Volume: 1,190,756

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-16 46.40 46.49 46.39 46.45 1,392,384 -0.05 -0.11
2026-07-15 46.43 46.53 46.36 46.50 1,190,756 +0.04 +0.09
2026-07-14 46.33 46.52 46.29 46.46 1,638,278 +0.22 +0.48
2026-07-13 46.34 46.35 46.22 46.24 1,186,238 -0.20 -0.43
2026-07-10 46.52 46.52 46.41 46.44 1,081,273 -0.03 -0.06
2026-07-09 46.43 46.53 46.37 46.47 1,093,594 +0.10 +0.22
2026-07-08 46.42 46.42 46.28 46.37 1,159,293 -0.09 -0.19
2026-07-07 46.62 46.62 46.43 46.46 1,023,107 -0.16 -0.34
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 46.53
On 2026-07-15		 46.22
On 2026-07-13		 -0.02 -0.04 46.52
On 2026-07-10		 46.22
On 2026-07-13		 -0.64 46.42
10D 46.73
On 2026-07-06		 46.22
On 2026-07-13		 -0.12 -0.26 46.73
On 2026-07-06		 46.22
On 2026-07-13		 -1.09 46.46
20D 47.06
On 2026-06-26		 46.22
On 2026-07-13		 -0.40 -0.85 47.06
On 2026-06-26		 46.22
On 2026-07-13		 -1.78 46.63
WTD 46.53
On 2026-07-15		 46.22
On 2026-07-13		 0.01 0.02 46.53
On 2026-07-15		 46.39
On 2026-07-16		 -0.30 46.41
MTD 46.73
On 2026-07-06		 46.22
On 2026-07-13		 -0.36 -0.77 46.73
On 2026-07-06		 46.22
On 2026-07-13		 -1.09 46.47
As of Thursday, July 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.73 -14.62 -4.06 6,837,824
KO

The Coca-Cola Company

84.92 +2.47 +3.00 17,807,811
PFE

Pfizer Inc.

25.14 +0.32 +1.29 44,279,260
VZ

Verizon Communications Inc.

43.88 +1.05 +2.45 25,031,499
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,552.97 -105.67 -0.20 527,716,487
DJTA

Dow Jones Transportation Average

22,826.60 +715.20 +3.23 75,781,243
SPX

S&P 500 Index

7,533.77 -38.63 -0.51
OEX

S&P 100 Index

3,717.23 -26.38 -0.70
NDX

NASDAQ 100 Index

29,025.77 -476.83 -1.62
NYA

NYSE Composite Index

23,952.27 +79.74 +0.33
XAX

NYSE AMEX Composite Index

7,995.89 -85.86 -1.06
RUI

RUSSELL 1000 Index

4,102.96 -19.82 -0.48
RUT

Russell 2000 Index

2,974.57 -1.69 -0.06
RUA

Russell 3000 Index

4,285.39 -19.93 -0.46
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.27 +1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.66 +0.43 +2.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 +0.57 +3.01
 
Recent
Ticker Last Chg %Chg Volume
BDN

Brandywine Realty Trust

3.19 +0.05 +1.59 1,261,642
VMBS

Vanguard Mortgage-Backed Securities ETF

46.45 -0.05 -0.11 1,392,384