VMBS: Vanguard Mortgage-Backed Securities ETF

As of Friday, February 20th, 2026

$ 47.60

+0.04 +0.08%

Open: 47.56
High: 47.62
Low: 47.50
Volume: 1,775,401
Previous Close on Thursday, February 19th, 2026

$ 47.56

+0.02 +0.04%

Open: 47.51
High: 47.59
Low: 47.51
Volume: 1,095,379

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 47.56 47.62 47.50 47.60 1,775,401 +0.04 +0.08
2026-02-19 47.51 47.59 47.51 47.56 1,095,379 +0.02 +0.04
2026-02-18 47.55 47.59 47.52 47.54 1,256,046 -0.03 -0.06
2026-02-17 47.63 47.65 47.57 47.57 1,977,998 -0.13 -0.27
2026-02-13 47.64 47.70 47.59 47.70 2,077,372 +0.14 +0.29
2026-02-12 47.38 47.56 47.36 47.56 1,283,907 +0.29 +0.61
2026-02-11 47.28 47.37 47.27 47.27 1,388,054 -0.12 -0.25
2026-02-10 47.39 47.42 47.33 47.39 1,200,669 +0.14 +0.30
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 47.70
On 2026-02-13		 47.50
On 2026-02-20		 0.04 0.08 47.70
On 2026-02-13		 47.50
On 2026-02-20		 -0.42 47.59
10D 47.70
On 2026-02-13		 47.15
On 2026-02-06		 0.40 0.85 47.70
On 2026-02-13		 47.50
On 2026-02-20		 -0.42 47.47
20D 47.70
On 2026-02-13		 46.99
On 2026-02-03		 0.44 0.93 47.35
On 2026-01-29		 46.99
On 2026-02-03		 -0.76 47.33
WTD 47.65
On 2026-02-17		 47.50
On 2026-02-20		 -0.10 -0.21 47.65
On 2026-02-17		 47.50
On 2026-02-20		 -0.31 47.57
MTD 47.70
On 2026-02-13		 46.99
On 2026-02-03		 0.36 0.76 47.70
On 2026-02-13		 47.50
On 2026-02-20		 -0.42 47.35
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,026,097
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,072,121
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,743
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,889
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
VMBS

Vanguard Mortgage-Backed Securities ETF

47.60 +0.04 +0.08 1,775,401