VMBS Price: 44.28

Vanguard Mortgage-Backed Secs ETF (VMBS)

44.28 +0.12 (+0.28%) USD | NASDAQ | Oct 06, 16:00

44.28 0.00 (0.00%) After-Hours: 19:26

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
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
Sep 21, 2026	45.30	45.43	45.30	45.39	2.564M
Sep 18, 2026	45.32	45.32	45.23	45.25	1.342M
Sep 17, 2026	45.41	45.51	45.34	45.50	1.478M
Sep 16, 2026	45.30	45.44	45.20	45.23	1.773M
Sep 15, 2026	45.27	45.28	45.16	45.27	1.318M
Sep 14, 2026	45.23	45.39	45.14	45.27	2.079M
Sep 11, 2026	45.45	45.50	45.30	45.32	1.775M
Sep 10, 2026	45.43	45.50	45.35	45.38	2.953M
Sep 09, 2026	45.80	45.86	45.68	45.71	1.001M
Sep 08, 2026	45.90	45.95	45.80	45.82	1.288M
Sep 04, 2026	45.88	45.99	45.88	45.92	1.005M
Sep 03, 2026	45.97	46.03	45.91	45.93	2.013M
Sep 02, 2026	45.82	45.84	45.72	45.81	1.375M
Sep 01, 2026	45.83	45.94	45.78	45.82	1.411M
Aug 31, 2026	46.06	46.13	46.04	46.13	971214.0

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