Vanguard Mortgage-Backed Secs ETF (VMBS)
45.67
+0.16
(+0.35%)
USD |
NASDAQ |
Nov 04, 16:00
45.99
+0.32
(+0.70%)
Pre-Market: 09:03
VMBS Price: 45.67 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | 1.234M |
| Oct 30, 2024 | 46.00 | 46.10 | 45.83 | 45.88 | 1.257M |
| Oct 29, 2024 | 45.78 | 45.94 | 45.63 | 45.94 | 2.454M |
| 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 | 2.383M |
| 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 | 934349.0 |
| Oct 17, 2024 | 46.44 | 46.46 | 46.35 | 46.39 | 1.067M |
| Oct 16, 2024 | 46.56 | 46.65 | 46.54 | 46.59 | 1.455M |
| Oct 15, 2024 | 46.60 | 46.63 | 46.50 | 46.54 | 1.256M |
| Oct 14, 2024 | 46.33 | 46.43 | 46.31 | 46.43 | 575054.0 |
| Oct 11, 2024 | 46.40 | 46.54 | 46.35 | 46.47 | 1.741M |
| Oct 10, 2024 | 46.53 | 46.53 | 46.35 | 46.43 | 3.423M |
| Oct 09, 2024 | 46.54 | 46.58 | 46.47 | 46.48 | 3.973M |
| Oct 08, 2024 | 46.51 | 46.61 | 46.48 | 46.59 | 1.286M |
| Oct 07, 2024 | 46.33 | 46.51 | 46.33 | 46.46 | 867005.0 |
| Oct 04, 2024 | 46.59 | 46.68 | 46.52 | 46.58 | 1.180M |
| Oct 03, 2024 | 47.05 | 47.07 | 46.90 | 46.91 | 1.282M |
| Oct 02, 2024 | 47.16 | 47.21 | 47.05 | 47.13 | 1.489M |
| Oct 01, 2024 | 47.18 | 47.30 | 47.15 | 47.22 | 1.226M |
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
49.61
Average
48.68
Median