VMBS: Vanguard Mortgage-Backed Securities ETF

As of Monday, December 8th, 2025

$ 47.03

-- 0 0%

Open: 47.03
High: 47.03
Low: 47.03
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 47.03

-0.02 -0.04%

Open: 47.11
High: 47.11
Low: 46.98
Volume: 1,060,565

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 47.11 47.11 46.98 47.03 1,060,565 -0.02 -0.04
2025-12-04 47.12 47.12 47.02 47.05 1,610,279 -0.10 -0.21
2025-12-03 47.14 47.17 47.08 47.15 1,795,602 +0.06 +0.13
2025-12-02 47.01 47.10 46.99 47.09 1,408,460 +0.09 +0.19
2025-12-01 46.96 47.02 46.93 47.00 2,188,707 -0.31 -0.66
2025-11-28 47.33 47.34 47.26 47.31 7,594 -0.09 -0.19
2025-11-26 47.31 47.40 47.28 47.40 972,753 +0.06 +0.13
2025-11-25 47.28 47.42 47.27 47.34 1,952,953 +0.09 +0.19
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 47.17
On 2025-12-03		 46.93
On 2025-12-01		 -0.28 -0.59 47.17
On 2025-12-03		 46.98
On 2025-12-05		 -0.40 47.06
10D 47.42
On 2025-11-25		 46.93
On 2025-12-01		 0.02 0.04 47.42
On 2025-11-25		 46.93
On 2025-12-01		 -1.02 47.18
20D 47.42
On 2025-11-25		 46.93
On 2025-11-07		 -0.03 -0.06 47.42
On 2025-11-25		 46.93
On 2025-12-01		 -1.02 47.11
WTD 47.17
On 2025-12-03		 46.93
On 2025-12-01		 -0.28 -0.59 47.17
On 2025-12-03		 46.98
On 2025-12-05		 -0.40 47.06
MTD 47.17
On 2025-12-03		 46.93
On 2025-12-01		 -0.28 -0.59 47.17
On 2025-12-03		 46.98
On 2025-12-05		 -0.40 47.06
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.08 +2.14 +0.75 1,598,869
KO

The Coca-Cola Company

70.11 +0.11 +0.16 6,749,178
PFE

Pfizer Inc.

26.07 +0.04 +0.13 24,817,107
VZ

Verizon Communications Inc.

41.21 -0.49 -1.16 12,389,740
VIX

CBOE Volatility Index

16.62 +1.21 +7.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,710.21 -244.78 -0.51 264,635,640
DJTA

Dow Jones Transportation Average

17,151.26 -31.86 -0.19 53,667,083
SPX

S&P 500 Index

6,850.39 -20.01 -0.29
OEX

S&P 100 Index

3,441.15 -8.48 -0.25
NDX

NASDAQ 100 Index

25,642.07 -49.98 -0.19
NYA

NYSE Composite Index

21,714.30 -95.78 -0.44
XAX

NYSE AMEX Composite Index

7,046.41 -146.82 -2.04
RUI

RUSSELL 1000 Index

3,737.33 -11.54 -0.31
RUT

Russell 2000 Index

2,525.06 +3.57 +0.14
RUA

Russell 3000 Index

3,890.17 -11.25 -0.29
VIX

CBOE Volatility Index

16.62 +1.21 +7.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.59 +0.23 +0.98
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.11 +0.40 +1.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.88 +0.61 +3.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,946.53 -16.59 -0.14
 
Recent
Ticker Last Chg %Chg Volume
IYH

iShares U.S. Healthcare ETF

64.84 0.00 0.00
PAYC

Paycom Software Inc.

165.72 0.00 0.00
FXP

ProShares UltraShort FTSE China 50

17.37 0.00 0.00
LYG

Lloyds Banking Group plc

5.13 0.00 0.00
VMBS

Vanguard Mortgage-Backed Securities ETF

47.03 0.00 0.00