VMBS: Vanguard Mortgage-Backed Securities ETF

As of Wednesday, January 28th, 2026

$ 47.28

+0.01 +0.02%

Open: 47.26
High: 47.29
Low: 47.21
Volume: 1,258,870
Previous Close on Tuesday, January 27th, 2026

$ 47.27

-0.01 -0.02%

Open: 47.30
High: 47.33
Low: 47.25
Volume: 1,487,571

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 47.26 47.29 47.21 47.28 1,258,870 +0.01 +0.02
2026-01-27 47.30 47.33 47.25 47.27 1,487,571 -0.01 -0.02
2026-01-26 47.24 47.30 47.21 47.28 1,192,014 +0.10 +0.21
2026-01-23 47.20 47.23 47.14 47.18 1,735,358 +0.02 +0.04
2026-01-22 47.10 47.19 47.08 47.16 2,196,551 -0.01 -0.02
2026-01-21 47.14 47.17 47.02 47.17 1,758,561 +0.15 +0.32
2026-01-20 47.04 47.12 47.01 47.02 1,852,540 -0.16 -0.34
2026-01-16 47.24 47.29 47.17 47.18 1,675,045 -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 47.33
On 2026-01-27		 47.08
On 2026-01-22		 0.11 0.23 47.33
On 2026-01-27		 47.21
On 2026-01-28		 -0.25 47.23
10D 47.35
On 2026-01-14		 47.01
On 2026-01-20		 0.02 0.04 47.35
On 2026-01-14		 47.01
On 2026-01-20		 -0.73 47.21
20D 47.40
On 2026-01-09		 47.01
On 2026-01-02		 0.13 0.28 47.40
On 2026-01-09		 47.01
On 2026-01-20		 -0.82 47.18
WTD 47.33
On 2026-01-27		 47.21
On 2026-01-28		 0.10 0.21 47.33
On 2026-01-27		 47.21
On 2026-01-28		 -0.25 47.28
MTD 47.40
On 2026-01-09		 47.01
On 2026-01-02		 0.20 0.42 47.40
On 2026-01-09		 47.01
On 2026-01-20		 -0.82 47.19
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
VMBS

Vanguard Mortgage-Backed Securities ETF

47.28 +0.01 +0.02 1,258,870