Vanguard Mortgage-Backed Securities Index Fund ETF Shares (VMBS) Historical Stock Data
46.98 ↓0.11 (-0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VMBS is down -0.02% a day on average. There have been 14 days where Vanguard Mortgage-Backed Securities Index Fund ETF Shares closed green and 16 days where VMBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 47.00 | 46.98 | ↓$0.02 (-0.04%) | 46.95 | 47.02 | 1.39M |
| 2025-12-11 | 47.14 | 47.09 | ↓$0.05 (-0.11%) | 47.09 | 47.21 | 1.54M |
| 2025-12-10 | 46.87 | 47.04 | ↑$0.17 (0.36%) | 46.86 | 47.08 | 1.66M |
| 2025-12-09 | 47.02 | 46.90 | ↓$0.12 (-0.26%) | 46.88 | 47.04 | 1.25M |
| 2025-12-08 | 47.03 | 46.94 | ↓$0.09 (-0.19%) | 46.88 | 47.05 | 1.16M |
| 2025-12-05 | 47.11 | 47.03 | ↓$0.08 (-0.17%) | 46.98 | 47.11 | 1.06M |
| 2025-12-04 | 47.12 | 47.05 | ↓$0.07 (-0.15%) | 47.02 | 47.12 | 1.61M |
| 2025-12-03 | 47.14 | 47.15 | ↑$0.01 (0.02%) | 47.08 | 47.17 | 1.80M |
| 2025-12-02 | 47.01 | 47.09 | ↑$0.08 (0.17%) | 46.99 | 47.10 | 1.41M |
| 2025-12-01 | 46.96 | 47.00 | ↑$0.04 (0.09%) | 46.93 | 47.02 | 2.19M |
| 2025-11-28 | 47.33 | 47.31 | ↓$0.02 (-0.04%) | 47.26 | 47.34 | 759.41K |
| 2025-11-26 | 47.31 | 47.40 | ↑$0.09 (0.19%) | 47.28 | 47.40 | 0.97M |
| 2025-11-25 | 47.28 | 47.34 | ↑$0.06 (0.13%) | 47.27 | 47.42 | 1.95M |
| 2025-11-24 | 47.20 | 47.25 | ↑$0.05 (0.11%) | 47.17 | 47.26 | 1.17M |
| 2025-11-21 | 47.18 | 47.16 | ↓$0.02 (-0.04%) | 47.09 | 47.18 | 1.56M |
| 2025-11-20 | 47.01 | 47.01 | ↑$0.00 (0.00%) | 47.00 | 47.08 | 1.41M |
| 2025-11-19 | 47.04 | 46.98 | ↓$0.06 (-0.13%) | 46.93 | 47.04 | 1.37M |
| 2025-11-18 | 47.03 | 46.99 | ↓$0.04 (-0.09%) | 46.94 | 47.10 | 1.84M |
| 2025-11-17 | 47.00 | 46.95 | ↓$0.05 (-0.11%) | 46.94 | 47.03 | 1.69M |
| 2025-11-14 | 47.06 | 46.96 | ↓$0.10 (-0.21%) | 46.94 | 47.11 | 1.75M |
| 2025-11-13 | 47.09 | 47.01 | ↓$0.08 (-0.17%) | 47.00 | 47.11 | 2.11M |
| 2025-11-12 | 47.16 | 47.17 | ↑$0.01 (0.02%) | 47.13 | 47.20 | 1.22M |
| 2025-11-11 | 47.13 | 47.18 | ↑$0.05 (0.11%) | 47.04 | 47.20 | 775.12K |
| 2025-11-10 | 47.03 | 47.02 | ↓$0.01 (-0.02%) | 47.01 | 47.08 | 1.31M |
| 2025-11-07 | 47.00 | 47.09 | ↑$0.09 (0.19%) | 46.93 | 47.12 | 1.22M |
| 2025-11-06 | 47.05 | 47.06 | ↑$0.01 (0.02%) | 47.00 | 47.10 | 1.57M |
| 2025-11-05 | 47.01 | 46.85 | ↓$0.16 (-0.34%) | 46.81 | 47.01 | 3.67M |
| 2025-11-04 | 46.99 | 47.01 | ↑$0.02 (0.04%) | 46.95 | 47.02 | 1.20M |
| 2025-11-03 | 46.97 | 46.97 | ↑$0.00 (0.00%) | 46.88 | 46.98 | 2.36M |
| 2025-10-31 | 47.20 | 47.16 | ↓$0.04 (-0.08%) | 47.12 | 47.26 | 2.45M |
Create an account or log in to view more rows.
$VMBS taking off soon
$VMBS when this finally break out we could see huge upside
$VMBS I gave in! Bought more 100 shares
$VMBS Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$VMBS nice gap
$VMBS This is how I feel everyday holding this gem.
$VMBS day trade is ok to buy here but sell later
$VMBS what V recovery or fake pump
$VMBS nice
$VMBS steady steady n hold