VMBS: Vanguard Mortgage-Backed Securities ETF

As of Thursday, October 30th, 2025

$ 47.12

-- 0 0%

Open: 47.12
High: 47.12
Low: 47.12
Volume: N/A
Previous Close on Wednesday, October 29th, 2025

$ 47.12

-0.32 -0.67%

Open: 47.40
High: 47.42
Low: 47.12
Volume: 1,779,022

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 47.40 47.42 47.12 47.12 1,779,022 -0.32 -0.67
2025-10-28 47.39 47.46 47.38 47.44 1,358,131 +0.04 +0.08
2025-10-27 47.37 47.41 47.29 47.40 3,187,680 +0.04 +0.08
2025-10-24 47.40 47.40 47.29 47.36 5,475,385 +0.11 +0.23
2025-10-23 47.34 47.45 47.24 47.25 2,696,880 -0.17 -0.36
2025-10-22 47.38 47.42 47.32 47.42 4,856,318 -0.01 -0.02
2025-10-21 47.42 47.46 47.37 47.43 2,156,023 +0.09 +0.19
2025-10-20 47.32 47.38 47.29 47.34 1,963,567 +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 47.46
On 2025-10-28		 47.12
On 2025-10-29		 -0.30 -0.63 47.46
On 2025-10-28		 47.12
On 2025-10-29		 -0.72 47.31
10D 47.46
On 2025-10-28		 47.11
On 2025-10-16		 -0.04 -0.08 47.46
On 2025-10-28		 47.12
On 2025-10-29		 -0.72 47.34
20D 47.46
On 2025-10-28		 46.85
On 2025-10-06		 0.16 0.34 47.46
On 2025-10-28		 47.12
On 2025-10-29		 -0.72 47.17
WTD 47.46
On 2025-10-28		 47.12
On 2025-10-29		 -0.24 -0.51 47.46
On 2025-10-28		 47.12
On 2025-10-29		 -0.72 47.32
MTD 47.46
On 2025-10-28		 46.83
On 2025-10-01		 0.16 0.34 47.46
On 2025-10-28		 47.12
On 2025-10-29		 -0.72 47.16
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.43 -0.86 -0.27 1,499,602
KO

The Coca-Cola Company

69.18 +0.83 +1.21 4,519,973
PFE

Pfizer Inc.

24.51 +0.22 +0.91 26,888,148
VZ

Verizon Communications Inc.

39.36 -0.85 -2.12 11,511,042
VIX

CBOE Volatility Index

16.47 -0.62 -3.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,970.82 +338.82 +0.71 213,433,917
DJTA

Dow Jones Transportation Average

15,911.28 +323.60 +2.08 33,873,604
SPX

S&P 500 Index

6,873.16 -17.43 -0.25
OEX

S&P 100 Index

3,461.43 -19.57 -0.56
NDX

NASDAQ 100 Index

25,923.16 -196.68 -0.75
NYA

NYSE Composite Index

21,626.72 +100.79 +0.47
XAX

NYSE AMEX Composite Index

7,104.63 +3.93 +0.06
RUI

RUSSELL 1000 Index

3,749.15 -8.65 -0.23
RUT

Russell 2000 Index

2,495.07 +10.26 +0.41
RUA

Russell 3000 Index

3,899.91 -7.91 -0.20
VIX

CBOE Volatility Index

16.47 -0.62 -3.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.26 -0.08 -0.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.03 -0.07 -0.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.74 -0.19 -0.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,062.20 -93.11 -0.77
 
Recent
Ticker Last Chg %Chg Volume
EWY

iShares MSCI South Korea ETF

96.90 0.00 0.00
DE

Deere & Co

473.49 0.00 0.00
HGV

Hilton Grand Vacations Inc.

44.16 0.00 0.00
VMBS

Vanguard Mortgage-Backed Securities ETF

47.12 0.00 0.00