VMBS Price: 45.32

Vanguard Mortgage-Backed Secs ETF (VMBS)

45.32 +0.09 (+0.20%) USD | NASDAQ | Oct 26, 16:00

45.32 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2009. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 26, 2026	45.26	45.38	45.25	45.32	2.806M
Oct 23, 2026	45.24	45.30	45.20	45.23	2.448M
Oct 22, 2026	45.10	45.38	45.07	45.30	2.365M
Oct 21, 2026	44.89	45.00	44.77	44.86	2.017M
Oct 20, 2026	44.79	44.98	44.78	44.87	2.441M
Oct 19, 2026	44.85	44.90	44.72	44.79	2.220M
Oct 16, 2026	44.83	45.04	44.82	44.91	2.551M
Oct 15, 2026	45.12	45.16	44.90	44.93	2.561M
Oct 14, 2026	44.36	44.69	44.35	44.65	3.275M
Oct 13, 2026	44.60	44.66	44.55	44.65	2.593M
Oct 12, 2026	44.52	44.57	44.45	44.56	1.773M
Oct 09, 2026	44.41	44.56	44.34	44.53	2.531M
Oct 08, 2026	44.14	44.46	44.10	44.43	2.587M
Oct 07, 2026	43.96	44.30	43.95	44.22	2.467M
Oct 06, 2026	44.17	44.34	44.14	44.30	3.199M
Oct 05, 2026	44.18	44.26	44.05	44.16	2.859M
Oct 02, 2026	44.55	44.57	44.21	44.24	2.991M
Oct 01, 2026	44.41	44.50	44.08	44.38	5.566M
Sep 30, 2026	44.53	44.58	44.30	44.41	4.004M
Sep 29, 2026	44.51	44.58	44.30	44.45	3.644M
Sep 28, 2026	44.60	44.66	44.43	44.53	2.624M
Sep 25, 2026	44.71	44.84	44.54	44.82	4.314M
Sep 24, 2026	45.05	45.05	44.62	44.63	2.809M
Sep 23, 2026	45.26	45.29	44.78	44.90	2.585M
Sep 22, 2026	45.42	45.50	45.31	45.37	4.072M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks