VMBS: Vanguard Mortgage-Backed Securities ETF

As of Friday, March 13th, 2026

$ 46.94

+0.02 +0.04%

Open: 47.02
High: 47.03
Low: 46.85
Volume: 1,634,458
Previous Close on Thursday, March 12th, 2026

$ 46.92

-0.12 -0.26%

Open: 46.98
High: 47.05
Low: 46.86
Volume: 1,940,302

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 47.02 47.03 46.85 46.94 1,634,458 +0.02 +0.04
2026-03-12 46.98 47.05 46.86 46.92 1,940,302 -0.12 -0.26
2026-03-11 47.26 47.26 47.04 47.04 2,059,373 -0.23 -0.49
2026-03-10 47.36 47.39 47.25 47.27 1,075,590 -0.08 -0.17
2026-03-09 47.17 47.37 47.14 47.35 1,241,480 +0.13 +0.28
2026-03-06 47.13 47.33 47.09 47.22 1,235,996 -0.02 -0.04
2026-03-05 47.21 47.30 47.20 47.24 1,254,095 -0.12 -0.25
2026-03-04 47.45 47.45 47.36 47.36 1,380,465 -0.03 -0.06
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 47.39
On 2026-03-10		 46.85
On 2026-03-13		 -0.28 -0.59 47.39
On 2026-03-10		 46.85
On 2026-03-13		 -1.14 47.10
10D 47.69
On 2026-03-02		 46.85
On 2026-03-13		 -0.92 -1.92 47.69
On 2026-03-02		 46.85
On 2026-03-13		 -1.76 47.22
20D 47.90
On 2026-02-27		 46.85
On 2026-03-13		 -0.62 -1.30 47.90
On 2026-02-27		 46.85
On 2026-03-13		 -2.19 47.44
WTD 47.39
On 2026-03-10		 46.85
On 2026-03-13		 -0.28 -0.59 47.39
On 2026-03-10		 46.85
On 2026-03-13		 -1.14 47.10
MTD 47.69
On 2026-03-02		 46.85
On 2026-03-13		 -0.92 -1.92 47.69
On 2026-03-02		 46.85
On 2026-03-13		 -1.76 47.22
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
VMBS

Vanguard Mortgage-Backed Securities ETF

46.94 +0.02 +0.04 1,634,458