Vanguard Mortgage-Backed Secs ETF (VMBS)
45.66
+0.01
(+0.02%)
USD |
NASDAQ |
Nov 21, 16:00
45.67
+0.01
(+0.02%)
After-Hours: 20:00
VMBS Price: 45.66 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 45.68 | 45.75 | 45.54 | 45.66 | 1.846M |
| Nov 20, 2024 | 45.57 | 45.70 | 45.54 | 45.65 | 1.451M |
| Nov 19, 2024 | 45.70 | 45.75 | 45.64 | 45.65 | 1.530M |
| Nov 18, 2024 | 45.47 | 45.62 | 45.39 | 45.58 | 1.095M |
| Nov 15, 2024 | 45.45 | 45.69 | 45.36 | 45.55 | 2.042M |
| Nov 14, 2024 | 45.69 | 45.77 | 45.56 | 45.57 | 1.131M |
| Nov 13, 2024 | 45.77 | 45.89 | 45.54 | 45.63 | 1.283M |
| Nov 12, 2024 | 45.62 | 45.74 | 45.52 | 45.56 | 1.608M |
| Nov 11, 2024 | 45.84 | 45.86 | 45.76 | 45.85 | 834621.0 |
| Nov 08, 2024 | 45.97 | 46.11 | 45.85 | 45.91 | 1.534M |
| Nov 07, 2024 | 45.69 | 45.95 | 45.67 | 45.90 | 1.375M |
| Nov 06, 2024 | 45.34 | 45.64 | 45.26 | 45.50 | 1.672M |
| Nov 05, 2024 | 45.67 | 45.84 | 45.50 | 45.82 | 2.199M |
| Nov 04, 2024 | 45.79 | 45.79 | 45.56 | 45.67 | 1.614M |
| Nov 01, 2024 | 45.97 | 45.97 | 45.49 | 45.51 | 1.962M |
| Oct 31, 2024 | 45.77 | 45.91 | 45.64 | 45.81 | 1.240M |
| Oct 30, 2024 | 46.00 | 46.10 | 45.83 | 45.88 | 1.258M |
| Oct 29, 2024 | 45.78 | 45.94 | 45.63 | 45.94 | 2.481M |
| Oct 28, 2024 | 45.99 | 45.99 | 45.72 | 45.82 | 1.481M |
| Oct 25, 2024 | 46.15 | 46.15 | 45.90 | 45.96 | 1.358M |
| Oct 24, 2024 | 45.95 | 46.12 | 45.87 | 46.01 | 2.371M |
| Oct 23, 2024 | 45.99 | 46.04 | 45.86 | 45.96 | 2.064M |
| Oct 22, 2024 | 46.19 | 46.20 | 46.04 | 46.07 | 1.981M |
| Oct 21, 2024 | 46.31 | 46.31 | 46.07 | 46.07 | 1.230M |
| Oct 18, 2024 | 46.39 | 46.54 | 46.39 | 46.43 | 934657.0 |
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).
Price Range, Past 5 Years
42.30
Minimum
Oct 19 2023
54.66
Maximum
May 08 2020
49.53
Average
48.52
Median