VMBS: Vanguard Mortgage-Backed Securities ETF

As of Friday, December 12th, 2025

$ 46.98

-0.11 -0.23%

Open: 47.00
High: 47.02
Low: 46.95
Volume: 1,391,120
Previous Close on Thursday, December 11th, 2025

$ 47.09

+0.05 +0.11%

Open: 47.14
High: 47.21
Low: 47.09
Volume: 1,544,281

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 47.00 47.02 46.95 46.98 1,391,120 -0.11 -0.23
2025-12-11 47.14 47.21 47.09 47.09 1,544,281 +0.05 +0.11
2025-12-10 46.87 47.08 46.86 47.04 1,659,931 +0.14 +0.30
2025-12-09 47.02 47.04 46.88 46.90 1,249,174 -0.04 -0.09
2025-12-08 47.03 47.05 46.88 46.94 1,158,133 -0.09 -0.19
2025-12-05 47.11 47.11 46.98 47.03 1,060,565 -0.02 -0.04
2025-12-04 47.12 47.12 47.02 47.05 1,610,279 -0.10 -0.21
2025-12-03 47.14 47.17 47.08 47.15 1,795,602 +0.06 +0.13
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 47.21
On 2025-12-11		 46.86
On 2025-12-10		 -0.05 -0.11 47.21
On 2025-12-11		 46.95
On 2025-12-12		 -0.55 46.99
10D 47.21
On 2025-12-11		 46.86
On 2025-12-10		 -0.33 -0.70 47.17
On 2025-12-03		 46.86
On 2025-12-10		 -0.66 47.03
20D 47.42
On 2025-11-25		 46.86
On 2025-12-10		 -0.03 -0.06 47.42
On 2025-11-25		 46.86
On 2025-12-10		 -1.18 47.08
WTD 47.21
On 2025-12-11		 46.86
On 2025-12-10		 -0.05 -0.11 47.21
On 2025-12-11		 46.95
On 2025-12-12		 -0.55 46.99
MTD 47.21
On 2025-12-11		 46.86
On 2025-12-10		 -0.33 -0.70 47.17
On 2025-12-03		 46.86
On 2025-12-10		 -0.66 47.03
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
VMBS

Vanguard Mortgage-Backed Securities ETF

46.98 -0.11 -0.23 1,391,120