VMBS: Vanguard Mortgage-Backed Securities ETF

As of Friday, June 9th, 2023

$ 46.01

-0.04 -0.09%

Open: 45.92
High: 46.06
Low: 45.90
Volume: 842,709
Previous Close on Thursday, June 8th, 2023

$ 46.05

+0.26 +0.57%

Open: 45.82
High: 46.09
Low: 45.82
Volume: 922,579

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-09 45.92 46.06 45.90 46.01 842,709 -0.04 -0.09
2023-06-08 45.82 46.09 45.82 46.05 922,579 +0.26 +0.57
2023-06-07 46.05 46.07 45.72 45.79 1,082,336 -0.26 -0.56
2023-06-06 45.95 46.05 45.85 46.05 925,051 +0.18 +0.39
2023-06-05 45.72 46.02 45.72 45.87 1,521,531 -0.02 -0.04
2023-06-02 46.06 46.20 45.88 45.89 1,469,651 -0.29 -0.63
2023-06-01 46.13 46.30 46.10 46.18 2,447,259 -0.03 -0.06
2023-05-31 45.90 46.26 45.90 46.21 1,294,774 +0.34 +0.74
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 46.09
On 2023-06-08		 45.72
On 2023-06-05		 0.12 0.26 46.09
On 2023-06-08		 45.90
On 2023-06-09		 -0.40 45.95
10D 46.30
On 2023-06-01		 45.42
On 2023-05-26		 0.51 1.12 46.30
On 2023-06-01		 45.72
On 2023-06-05		 -1.25 45.94
20D 46.84
On 2023-05-12		 45.42
On 2023-05-26		 -0.79 -1.69 46.84
On 2023-05-12		 45.42
On 2023-05-26		 -3.03 45.99
WTD 46.09
On 2023-06-08		 45.72
On 2023-06-05		 0.12 0.26 46.09
On 2023-06-08		 45.90
On 2023-06-09		 -0.40 45.95
MTD 46.30
On 2023-06-01		 45.72
On 2023-06-05		 -0.20 -0.43 46.30
On 2023-06-01		 45.72
On 2023-06-05		 -1.25 45.98
As of Friday, June 9th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

106.30 +0.23 +0.22 3,483,631
KO

The Coca-Cola Company

60.47 +0.10 +0.17 12,578,835
PFE

Pfizer Inc.

38.97 -0.12 -0.31 19,774,613
VZ

Verizon Communications Inc.

35.47 +0.04 +0.11 14,951,231
VIX

CBOE Volatility Index

13.83 +0.18 +1.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,876.78 +43.17 +0.13 262,314,237
DJTA

Dow Jones Transportation Average

14,243.36 -157.80 -1.10 80,703,740
SPX

S&P 500 Index

4,298.86 +4.93 +0.11
OEX

S&P 100 Index

2,006.51 +4.81 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,528.36 +43.82 +0.30
NYA

NYSE Composite Index

15,499.91 -2.73 -0.02
XAX

NYSE AMEX Composite Index

4,109.46 -8.25 -0.20
RUI

RUSSELL 1000 Index

2,353.53 +1.56 +0.07
RUT

Russell 2000 Index

1,865.71 -15.07 -0.80
RUA

Russell 3000 Index

2,470.18 +0.42 +0.02
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.83 +0.18 +1.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.34 -0.21 -0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.55