VMBS: Vanguard Mortgage-Backed Securities ETF

As of Friday, May 17th, 2024

$ 45.15

-0.15 -0.33%

Open: 45.17
High: 45.27
Low: 45.11
Volume: 797,574
Previous Close on Thursday, May 16th, 2024

$ 45.30

-0.14 -0.31%

Open: 45.49
High: 45.49
Low: 45.26
Volume: 846,073

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 45.17 45.27 45.11 45.15 797,574 -0.15 -0.33
2024-05-16 45.49 45.49 45.26 45.30 846,073 -0.14 -0.31
2024-05-15 45.39 45.48 45.34 45.44 1,231,950 +0.38 +0.84
2024-05-14 45.00 45.14 45.00 45.06 1,264,488 +0.14 +0.31
2024-05-13 45.00 45.00 44.90 44.92 970,175 +0.10 +0.22
2024-05-10 44.87 44.87 44.78 44.82 845,728 -0.15 -0.33
2024-05-09 44.68 45.00 44.68 44.97 1,063,457 +0.15 +0.33
2024-05-08 44.74 44.85 44.73 44.82 1,189,791 -0.07 -0.16
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 45.49
On 2024-05-16		 44.90
On 2024-05-13		 0.33 0.74 45.49
On 2024-05-16		 45.11
On 2024-05-17		 -0.84 45.17
10D 45.49
On 2024-05-16		 44.68
On 2024-05-09		 0.40 0.89 45.49
On 2024-05-16		 45.11
On 2024-05-17		 -0.84 45.01
20D 45.49
On 2024-05-16		 44.06
On 2024-04-25		 0.83 1.87 44.61
On 2024-04-23		 44.06
On 2024-04-25		 -1.23 44.71
WTD 45.49
On 2024-05-16		 44.90
On 2024-05-13		 0.33 0.74 45.49
On 2024-05-16		 45.11
On 2024-05-17		 -0.84 45.17
MTD 45.49
On 2024-05-16		 44.12
On 2024-05-01		 0.93 2.10 45.49
On 2024-05-16		 45.11
On 2024-05-17		 -0.84 44.90
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
EWH

iShares MSCI Hong Kong ETF

18.06 +0.22 +1.23 2,514,934
AGG

iShares Core U.S. Aggregate Bond ETF

96.77 -0.31 -0.32 5,267,135
LSXMK

The Liberty SiriusXM Group

24.32 -0.24 -0.98 1,222,333
SVXY

ProShares Short VIX Short-Term Futures

59.91 +0.29 +0.49 916,782
VMBS

Vanguard Mortgage-Backed Securities ETF

45.15 -0.15 -0.33 797,574