VMBS: Vanguard Mortgage-Backed Securities ETF

As of Wednesday, July 29th, 2026

$ 46.19

-0.18 -0.39%

Open: 46.29
High: 46.41
Low: 46.19
Volume: 1,374,115
Previous Close on Tuesday, July 28th, 2026

$ 46.37

+0.09 +0.19%

Open: 46.28
High: 46.47
Low: 46.28
Volume: 1,244,760

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 46.29 46.41 46.19 46.19 1,374,115 -0.18 -0.39
2026-07-28 46.28 46.47 46.28 46.37 1,244,760 +0.09 +0.19
2026-07-27 46.24 46.29 46.13 46.28 1,484,065 +0.09 +0.19
2026-07-24 46.09 46.26 46.08 46.19 1,389,989 +0.12 +0.26
2026-07-23 46.06 46.11 46.01 46.07 1,399,325 -0.07 -0.15
2026-07-22 46.26 46.26 46.14 46.14 1,373,088 -0.14 -0.30
2026-07-21 46.33 46.33 46.24 46.28 1,033,030 -0.11 -0.24
2026-07-20 46.48 46.49 46.35 46.39 934,314 -0.11 -0.24
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 46.47
On 2026-07-28		 46.01
On 2026-07-23		 0.05 0.11 46.47
On 2026-07-28		 46.19
On 2026-07-29		 -0.59 46.22
10D 46.60
On 2026-07-17		 46.01
On 2026-07-23		 -0.31 -0.67 46.60
On 2026-07-17		 46.01
On 2026-07-23		 -1.26 46.29
20D 46.73
On 2026-07-06		 46.01
On 2026-07-23		 -0.62 -1.32 46.73
On 2026-07-06		 46.01
On 2026-07-23		 -1.54 46.38
WTD 46.47
On 2026-07-28		 46.13
On 2026-07-27		 0.00 0.00 46.47
On 2026-07-28		 46.19
On 2026-07-29		 -0.59 46.28
MTD 46.73
On 2026-07-06		 46.01
On 2026-07-23		 -0.62 -1.32 46.73
On 2026-07-06		 46.01
On 2026-07-23		 -1.54 46.38
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
BOND

PIMCO Total Return ETF

90.75 -0.31 -0.34 4,942
SITC

SITE Centers Corp.

4.49 +0.02 +0.45 401,798
BG

Bunge Limited

107.78 -9.59 -8.17 2,982,714
TEL

TE Connectivity Ltd

206.95 -7.34 -3.43 3,018,885
VMBS

Vanguard Mortgage-Backed Securities ETF

46.19 -0.18 -0.39 1,374,115