VMBS: Vanguard Mortgage-Backed Securities ETF

As of Friday, September 11th, 2026

$ 45.32

-0.06 -0.13%

Open: 45.45
High: 45.50
Low: 45.30
Volume: 1,774,086
Previous Close on Thursday, September 10th, 2026

$ 45.38

-0.33 -0.72%

Open: 45.43
High: 45.50
Low: 45.35
Volume: 2,952,656

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 45.45 45.50 45.30 45.32 1,774,086 -0.06 -0.13
2026-09-10 45.43 45.50 45.35 45.38 2,952,656 -0.33 -0.72
2026-09-09 45.80 45.86 45.68 45.71 99,818 -0.11 -0.24
2026-09-08 45.90 45.95 45.80 45.82 1,286,408 -0.10 -0.22
2026-09-04 45.88 45.99 45.88 45.92 1,004,398 -0.01 -0.02
2026-09-03 45.97 46.03 45.91 45.93 2,007,214 +0.12 +0.26
2026-09-02 45.82 45.84 45.72 45.81 1,349,647 -0.01 -0.02
2026-09-01 45.83 45.95 45.78 45.82 1,407,712 -0.31 -0.67
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 45.99
On 2026-09-04		 45.30
On 2026-09-11		 -0.61 -1.33 45.99
On 2026-09-04		 45.30
On 2026-09-11		 -1.51 45.63
10D 46.40
On 2026-08-28		 45.30
On 2026-09-11		 -1.05 -2.26 46.40
On 2026-08-28		 45.30
On 2026-09-11		 -2.38 45.80
20D 46.47
On 2026-08-25		 45.30
On 2026-09-11		 -1.00 -2.16 46.47
On 2026-08-25		 45.30
On 2026-09-11		 -2.52 46.03
WTD 45.95
On 2026-09-08		 45.30
On 2026-09-11		 -0.60 -1.31 45.95
On 2026-09-08		 45.30
On 2026-09-11		 -1.43 45.56
MTD 46.03
On 2026-09-03		 45.30
On 2026-09-11		 -0.81 -1.76 46.03
On 2026-09-03		 45.30
On 2026-09-11		 -1.60 45.71
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
VMBS

Vanguard Mortgage-Backed Securities ETF

45.32 -0.06 -0.13 1,774,086