Vanguard Mortgage-Backed Secs Idx Fund ETF (VMBS)
46.46
+0.20
(+0.44%)
USD |
NASDAQ |
Aug 25, 16:00
46.46
0.00 (0.00%)
After-Hours: 18:41
VMBS Price : 46.46 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 46.20 | 46.28 | 46.17 | 46.25 | 822140.0 |
| Aug 21, 2026 | 46.20 | 46.23 | 46.11 | 46.15 | 964829.0 |
| Aug 20, 2026 | 46.19 | 46.28 | 46.16 | 46.24 | 3.270M |
| Aug 19, 2026 | 46.29 | 46.42 | 46.24 | 46.40 | 2.065M |
| Aug 18, 2026 | 46.08 | 46.20 | 46.06 | 46.17 | 1.081M |
| Aug 17, 2026 | 46.14 | 46.21 | 46.07 | 46.11 | 1.145M |
| Aug 14, 2026 | 46.29 | 46.33 | 46.17 | 46.17 | 1.071M |
| Aug 13, 2026 | 46.29 | 46.42 | 46.29 | 46.32 | 949940.0 |
| Aug 12, 2026 | 46.25 | 46.28 | 46.15 | 46.18 | 986065.0 |
| Aug 11, 2026 | 46.15 | 46.18 | 46.06 | 46.12 | 994855.0 |
| Aug 10, 2026 | 46.17 | 46.17 | 46.02 | 46.03 | 840572.0 |
| Aug 07, 2026 | 46.23 | 46.30 | 46.15 | 46.24 | 1.000M |
| Aug 06, 2026 | 46.18 | 46.21 | 46.04 | 46.10 | 1.039M |
| Aug 05, 2026 | 46.21 | 46.27 | 46.15 | 46.21 | 1.104M |
| Aug 04, 2026 | 46.13 | 46.25 | 46.11 | 46.25 | 1.968M |
| Aug 03, 2026 | 46.00 | 46.06 | 45.97 | 46.02 | 1.418M |
| Jul 31, 2026 | 46.18 | 46.18 | 45.98 | 46.06 | 1.242M |
| Jul 30, 2026 | 46.20 | 46.34 | 46.20 | 46.25 | 2.059M |
| Jul 29, 2026 | 46.29 | 46.40 | 46.19 | 46.19 | 1.375M |
| Jul 28, 2026 | 46.28 | 46.46 | 46.28 | 46.37 | 1.248M |
| Jul 27, 2026 | 46.24 | 46.29 | 46.13 | 46.28 | 1.487M |
| Jul 24, 2026 | 46.09 | 46.26 | 46.08 | 46.19 | 1.390M |
| Jul 23, 2026 | 46.06 | 46.11 | 46.01 | 46.07 | 1.400M |
| Jul 22, 2026 | 46.26 | 46.26 | 46.14 | 46.14 | 1.373M |
| Jul 21, 2026 | 46.33 | 46.33 | 46.24 | 46.28 | 1.039M |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median