VMBS: Vanguard Mortgage-Backed Securities ETF

As of Thursday, October 9th, 2025

$ 46.85

-0.12 -0.26%

Open: 46.96
High: 46.98
Low: 46.85
Volume: 5,925,927
Previous Close on Wednesday, October 8th, 2025

$ 46.97

+0.02 +0.04%

Open: 47.05
High: 47.08
Low: 46.95
Volume: 1,847,894

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 46.96 46.98 46.85 46.85 5,925,927 -0.12 -0.26
2025-10-08 47.05 47.08 46.95 46.97 1,847,894 +0.02 +0.04
2025-10-07 46.92 47.00 46.91 46.95 1,194,131 +0.08 +0.17
2025-10-06 46.91 46.97 46.85 46.87 1,555,005 -0.10 -0.21
2025-10-03 47.09 47.09 46.95 46.97 1,466,521 -0.06 -0.13
2025-10-02 46.96 47.04 46.90 47.03 1,479,402 +0.07 +0.15
2025-10-01 46.93 46.98 46.83 46.96 2,183,635 0.00 0.00
2025-09-30 47.03 47.09 46.96 46.96 2,343,961 -0.05 -0.11
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 47.09
On 2025-10-03		 46.85
On 2025-10-06		 -0.18 -0.38 47.09
On 2025-10-03		 46.85
On 2025-10-06		 -0.51 46.92
10D 47.09
On 2025-09-30		 46.83
On 2025-10-01		 -0.08 -0.17 47.09
On 2025-09-30		 46.83
On 2025-10-01		 -0.55 46.95
20D 47.38
On 2025-09-17		 46.83
On 2025-10-01		 -0.31 -0.66 47.38
On 2025-09-17		 46.83
On 2025-10-01		 -1.16 47.01
WTD 47.08
On 2025-10-08		 46.85
On 2025-10-06		 -0.12 -0.26 47.08
On 2025-10-08		 46.85
On 2025-10-09		 -0.49 46.91
MTD 47.09
On 2025-10-03		 46.83
On 2025-10-01		 -0.11 -0.23 47.09
On 2025-10-03		 46.85
On 2025-10-06		 -0.51 46.94
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
SYF

Synchrony Financial

70.99 +0.02 +0.03 2,819,439
SABR

Sabre Corporation

1.81 0.00 0.00 3,388,943
FXP

ProShares UltraShort FTSE China 50

8.47 +0.21 +2.52 45,040
LYG

Lloyds Banking Group plc

4.46 -0.17 -3.67 5,030,983
VMBS

Vanguard Mortgage-Backed Securities ETF

46.85 -0.12 -0.26 5,925,927