VMBS: Vanguard Mortgage-Backed Securities ETF

As of Monday, May 6th, 2024

$ 44.75

-- 0 0%

Open: 44.75
High: 44.75
Low: 44.75
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 44.75

+0.24 +0.54%

Open: 44.88
High: 44.88
Low: 44.65
Volume: 1,141,345

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 44.88 44.88 44.65 44.75 1,141,345 +0.24 +0.54
2024-05-02 44.26 44.55 44.26 44.51 1,142,139 +0.21 +0.47
2024-05-01 44.26 44.46 44.12 44.30 1,322,980 +0.08 +0.18
2024-04-30 44.30 44.36 44.17 44.22 1,850,875 -0.23 -0.52
2024-04-29 44.44 44.52 44.40 44.45 989,127 +0.10 +0.23
2024-04-26 44.34 44.42 44.30 44.35 995,252 +0.13 +0.29
2024-04-25 44.07 44.24 44.06 44.22 975,328 -0.15 -0.34
2024-04-24 44.40 44.40 44.27 44.37 1,355,909 -0.14 -0.31
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 44.88
On 2024-05-03		 44.12
On 2024-05-01		 0.40 0.90 44.52
On 2024-04-29		 44.12
On 2024-05-01		 -0.90 44.45
10D 44.88
On 2024-05-03		 44.06
On 2024-04-25		 0.43 0.97 44.61
On 2024-04-23		 44.06
On 2024-04-25		 -1.23 44.41
20D 45.15
On 2024-04-09		 44.04
On 2024-04-16		 -0.22 -0.49 45.15
On 2024-04-09		 44.04
On 2024-04-16		 -2.46 44.47
WTD 44.88
On 2024-05-03		 44.12
On 2024-05-01		 0.40 0.90 44.52
On 2024-04-29		 44.12
On 2024-05-01		 -0.90 44.45
MTD 44.88
On 2024-05-03		 44.12
On 2024-05-01		 0.53 1.20 44.46
On 2024-05-01		 44.46
On 2024-05-01		 0.00 44.52
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.60 +3.49 +2.13 2,101,004
KO

The Coca-Cola Company

62.03 -0.15 -0.23 3,366,832
PFE

Pfizer Inc.

28.15 +0.34 +1.23 16,888,210
VZ

Verizon Communications Inc.

39.25 +0.36 +0.93 3,853,729
VIX

CBOE Volatility Index

13.78 +0.29 +2.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,749.66 +73.98 +0.19 137,875,233
DJTA

Dow Jones Transportation Average

15,375.42 +27.02 +0.18 52,093,392
SPX

S&P 500 Index

5,159.19 +31.40 +0.61
OEX

S&P 100 Index

2,453.93 +15.07 +0.62
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,998.43 +107.63 +0.60
NYA

NYSE Composite Index

17,914.52 +116.63 +0.66
XAX

NYSE AMEX Composite Index

4,866.02 +72.74 +1.52
RUI

RUSSELL 1000 Index

2,827.40 +18.40 +0.66
RUT

Russell 2000 Index

2,059.34 +23.61 +1.16
RUA

Russell 3000 Index

2,954.04 +19.97 +0.68
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.78 +0.29 +2.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.11 -0.02 -0.12
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.24 -0.03 -0.20
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,868.55 +50.47 +0.57
 
Recent
Ticker Last Chg %Chg Volume
VMBS

Vanguard Mortgage-Backed Securities ETF

44.75 0.00 0.00