VMBS Price Insights

Vanguard Mortgage-Backed Secs ETF (VMBS)

44.34 +0.12 (+0.28%) USD | NASDAQ | Apr 26, 16:00

44.34 0.00 (0.00%) After-Hours: 17:33

Price Chart

Historical Price Data

View and export this data back to 2009. Upgrade now.

Date	Open	High	Low	Close	Volume
Apr 25, 2024	44.07	44.24	44.06	44.22	975328.0
Apr 24, 2024	44.40	44.40	44.27	44.37	1.356M
Apr 23, 2024	44.35	44.61	44.30	44.52	1.185M
Apr 22, 2024	44.34	44.44	44.27	44.37	909682.0
Apr 19, 2024	44.35	44.39	44.28	44.32	879179.0
Apr 18, 2024	44.41	44.49	44.21	44.29	1.147M
Apr 17, 2024	44.29	44.46	44.23	44.46	1.373M
Apr 16, 2024	44.04	44.21	44.04	44.15	2.127M
Apr 15, 2024	44.30	44.40	44.20	44.33	1.300M
Apr 12, 2024	44.63	44.77	44.63	44.65	976022.0
Apr 11, 2024	44.40	44.64	44.39	44.54	2.635M
Apr 10, 2024	44.68	44.74	44.46	44.48	2.391M
Apr 09, 2024	45.03	45.15	45.03	45.12	897770.0
Apr 08, 2024	44.85	44.97	44.84	44.93	1.169M
Apr 05, 2024	45.01	45.18	44.97	44.97	1.155M
Apr 04, 2024	45.34	45.34	45.16	45.26	1.184M
Apr 03, 2024	45.01	45.16	44.92	45.16	2.594M
Apr 02, 2024	45.05	45.20	44.96	45.16	1.299M
Apr 01, 2024	45.41	45.41	45.10	45.20	1.554M
Mar 28, 2024	45.62	45.70	45.56	45.61	871214.0
Mar 27, 2024	45.67	45.76	45.64	45.75	2.094M
Mar 26, 2024	45.58	45.68	45.51	45.66	1.066M
Mar 25, 2024	45.60	45.60	45.50	45.57	878700.0
Mar 22, 2024	45.64	45.68	45.55	45.59	1.149M
Mar 21, 2024	45.50	45.55	45.42	45.45	1.049M

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

42.30

Minimum

Oct 19 2023

54.66

Maximum

May 08 2020

50.33

Average

52.72

Median

Jun 26 2019

Price Benchmarks