MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VMBS — Vanguard Mortgage-Backed Securities ETF
NasdaqVanguard Mortgage-Backed Securities ETF
$44.43
+0.21(+0.47%)
- O
- 44.14
- H
- 44.46
- L
- 44.10
- V
- 2.58M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$44.43
Period Return-3.87%
Period High$47.90
Period Low$43.95
Avg Daily Volume1.68M
Total Trading Days365
VMBS — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $44.14 | $44.46 | $44.10 | $44.43 | +$0.21 | +0.47% | 2,584,820 | $44.32 | $44.10 $44.46 |
| Oct 7, 2026 | $43.96 | $44.30 | $43.95 | $44.22 | $-0.08 | -0.17% | 2,466,737 | $44.21 | $43.95 $44.30 |
| Oct 6, 2026 | $44.17 | $44.34 | $44.14 | $44.30 | +$0.14 | +0.31% | 3,198,968 | $44.27 | $44.14 $44.34 |
| Oct 5, 2026 | $44.18 | $44.26 | $44.05 | $44.16 | $-0.08 | -0.18% | 2,858,907 | $44.12 | $44.05 $44.26 |
| Oct 2, 2026 | $44.55 | $44.57 | $44.21 | $44.24 | $-0.14 | -0.32% | 2,991,319 | $44.31 | $44.21 $44.57 |
| Oct 1, 2026 | $44.41 | $44.50 | $44.09 | $44.38 | $-0.03 | -0.07% | 5,565,742 | $44.36 | $44.09 $44.50 |
| Sep 30, 2026 | $44.53 | $44.59 | $44.31 | $44.41 | $-0.04 | -0.09% | 4,004,008 | $44.39 | $44.31 $44.59 |
| Sep 29, 2026 | $44.51 | $44.58 | $44.30 | $44.45 | $-0.08 | -0.18% | 3,643,702 | $44.41 | $44.30 $44.58 |
| Sep 28, 2026 | $44.60 | $44.66 | $44.43 | $44.53 | $-0.29 | -0.65% | 2,624,280 | $44.55 | $44.43 $44.66 |
| Sep 25, 2026 | $44.71 | $44.84 | $44.54 | $44.82 | +$0.19 | +0.43% | 4,313,807 | $44.68 | $44.54 $44.84 |
| Sep 24, 2026 | $45.05 | $45.05 | $44.63 | $44.63 | $-0.27 | -0.60% | 2,809,424 | $44.75 | $44.63 $45.05 |
| Sep 23, 2026 | $45.26 | $45.29 | $44.78 | $44.90 | $-0.47 | -1.04% | 2,584,754 | $44.95 | $44.78 $45.29 |
| Sep 22, 2026 | $45.42 | $45.50 | $45.31 | $45.37 | $-0.02 | -0.04% | 4,072,047 | $45.38 | $45.31 $45.50 |
| Sep 21, 2026 | $45.30 | $45.43 | $45.30 | $45.39 | +$0.14 | +0.31% | 2,564,374 | $45.42 | $45.30 $45.43 |
| Sep 18, 2026 | $45.32 | $45.32 | $45.23 | $45.25 | $-0.25 | -0.55% | 1,341,634 | $45.27 | $45.23 $45.32 |
| Sep 17, 2026 | $45.41 | $45.51 | $45.34 | $45.50 | +$0.27 | +0.60% | 1,477,814 | $45.42 | $45.34 $45.51 |
| Sep 16, 2026 | $45.30 | $45.44 | $45.21 | $45.23 | $-0.04 | -0.09% | 1,773,318 | $45.36 | $45.21 $45.44 |
| Sep 15, 2026 | $45.27 | $45.28 | $45.16 | $45.27 | +$0.00 | +0.00% | 1,317,879 | $45.21 | $45.16 $45.28 |
| Sep 14, 2026 | $45.23 | $45.39 | $45.14 | $45.27 | $-0.05 | -0.11% | 2,078,528 | $45.31 | $45.14 $45.39 |
| Sep 11, 2026 | $45.45 | $45.50 | $45.30 | $45.32 | $-0.06 | -0.13% | 1,774,847 | $45.41 | $45.30 $45.50 |
| Sep 10, 2026 | $45.43 | $45.50 | $45.35 | $45.38 | $-0.33 | -0.72% | 2,953,005 | $45.40 | $45.35 $45.50 |
| Sep 9, 2026 | $45.80 | $45.86 | $45.68 | $45.71 | $-0.11 | -0.24% | 1,001,472 | $45.75 | $45.68 $45.86 |
| Sep 8, 2026 | $45.90 | $45.95 | $45.80 | $45.82 | $-0.10 | -0.22% | 1,287,509 | $45.87 | $45.80 $45.95 |
| Sep 4, 2026 | $45.88 | $45.99 | $45.88 | $45.92 | $-0.01 | -0.02% | 1,005,172 | $45.92 | $45.88 $45.99 |
| Sep 3, 2026 | $45.97 | $46.03 | $45.91 | $45.93 | +$0.12 | +0.26% | 2,012,895 | $45.95 | $45.91 $46.03 |
| Sep 2, 2026 | $45.82 | $45.84 | $45.72 | $45.81 | $-0.01 | -0.02% | 1,374,722 | $45.78 | $45.72 $45.84 |
| Sep 1, 2026 | $45.83 | $45.95 | $45.78 | $45.82 | $-0.31 | -0.67% | 1,411,245 | $45.87 | $45.78 $45.95 |
| Aug 31, 2026 | $46.06 | $46.13 | $46.04 | $46.13 | $-0.05 | -0.11% | 971,214 | $46.08 | $46.04 $46.13 |
| Aug 28, 2026 | $46.29 | $46.40 | $46.14 | $46.18 | $-0.19 | -0.41% | 1,638,489 | $46.21 | $46.14 $46.40 |
| Aug 27, 2026 | $46.35 | $46.45 | $46.31 | $46.37 | +$0.05 | +0.11% | 1,621,577 | $46.36 | $46.31 $46.45 |